Sheng Tang Holdings Limited - 8305.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.25	0.28	0.28	0.29	0.25	23.62M
December 03, 2025	0.26	0.25	0.25	0.26	0.25	11.86M
December 02, 2025	0.24	0.25	0.25	0.26	0.24	10.98M
December 01, 2025	0.25	0.24	0.24	0.27	0.22	35.98M
November 28, 2025	0.2	0.25	0.25	0.27	0.15	98.48M
November 27, 2025	0.35	0.19	0.19	0.35	0.18	113.97M
November 26, 2025	0.44	0.35	0.35	0.46	0.27	74.27M
November 25, 2025	0.5	0.44	0.44	0.5	0.42	33.16M
November 24, 2025	0.54	0.5	0.5	0.54	0.49	17.75M
November 21, 2025	0.57	0.54	0.54	0.58	0.51	15.32M
November 20, 2025	0.5	0.57	0.57	0.6	0.47	33.34M
November 19, 2025	0.5	0.5	0.5	0.51	0.49	19.71M
November 18, 2025	0.5	0.51	0.51	0.53	0.49	15.29M
November 17, 2025	0.49	0.5	0.5	0.52	0.49	16.16M
November 14, 2025	0.51	0.5	0.5	0.51	0.49	14.02M
November 13, 2025	0.51	0.5	0.5	0.52	0.49	3.39M
November 12, 2025	0.51	0.51	0.51	0.52	0.5	4.9M
November 11, 2025	0.52	0.5	0.5	0.52	0.5	7.77M
November 10, 2025	0.5	0.51	0.51	0.55	0.5	19.19M
November 07, 2025	0.5	0.5	0.5	0.5	0.49	4.9M
November 06, 2025	0.5	0.49	0.49	0.5	0.48	6.82M
November 05, 2025	0.5	0.5	0.5	0.53	0.48	10.47M
November 04, 2025	0.55	0.5	0.5	0.55	0.45	42.06M
November 03, 2025	0.61	0.56	0.56	0.61	0.53	16.96M
October 31, 2025	0.62	0.62	0.62	0.63	0.54	17.3M
October 30, 2025	0.69	0.63	0.63	0.71	0.52	30.09M
October 28, 2025	0.7	0.68	0.68	0.73	0.68	26.09M
October 27, 2025	0.62	0.68	0.68	0.68	0.62	30.87M
October 24, 2025	0.61	0.61	0.61	0.62	0.6	9.94M
October 23, 2025	0.62	0.6	0.6	0.64	0.57	17.36M
October 22, 2025	0.59	0.61	0.61	0.64	0.59	21.58M
October 21, 2025	0.53	0.58	0.58	0.58	0.52	28.24M
October 20, 2025	0.5	0.51	0.51	0.55	0.48	33.54M
October 17, 2025	0.47	0.47	0.47	0.47	0.45	4.76M
October 16, 2025	0.45	0.46	0.46	0.47	0.45	3.54M
October 15, 2025	0.44	0.44	0.44	0.45	0.44	2.42M
October 14, 2025	0.45	0.44	0.44	0.45	0.43	4.14M
October 13, 2025	0.44	0.44	0.44	0.45	0.43	3.76M
October 10, 2025	0.46	0.44	0.44	0.46	0.44	5.92M
October 09, 2025	0.46	0.46	0.46	0.47	0.45	4.28M
October 08, 2025	0.46	0.46	0.46	0.46	0.44	4.81M
October 06, 2025	0.45	0.45	0.45	0.48	0.45	5.26M
October 03, 2025	0.48	0.46	0.46	0.5	0.44	18.44M
October 02, 2025	0.4	0.48	0.48	0.48	0.4	16.11M
September 30, 2025	0.38	0.41	0.41	0.41	0.38	13.29M
September 29, 2025	0.38	0.38	0.38	0.38	0.37	3.62M
September 26, 2025	0.37	0.38	0.38	0.38	0.35	11.88M
September 25, 2025	0.37	0.36	0.36	0.38	0.36	7.67M
September 24, 2025	0.35	0.37	0.37	0.38	0.35	14.77M
September 23, 2025	0.35	0.35	0.35	0.35	0.34	7.72M
September 22, 2025	0.32	0.34	0.34	0.35	0.32	8.54M
September 19, 2025	0.32	0.32	0.32	0.32	0.31	1.91M
September 18, 2025	0.32	0.31	0.31	0.34	0.31	7.22M
September 17, 2025	0.32	0.32	0.32	0.33	0.32	6.09M
September 16, 2025	0.3	0.32	0.32	0.33	0.3	9.77M
September 15, 2025	0.28	0.3	0.3	0.3	0.28	7.01M
September 12, 2025	0.28	0.28	0.28	0.3	0.28	4.08M
September 11, 2025	0.28	0.28	0.28	0.28	0.28	2.15M
September 10, 2025	0.28	0.28	0.28	0.29	0.28	2.99M
September 09, 2025	0.28	0.28	0.28	0.28	0.28	1.38M

Sheng Tang Holdings Limited (8305.HK) HKSE