Sheng Tang Holdings Limited (HKG:8305)
Hong Kong
· Delayed Price · Currency is HKD 0.194
-0.001 (-0.51%)
Apr 30, 2026, 11:15 AM HKT
Sheng Tang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 1,160,000 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -4.52% | 700,000 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 240,000 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 920,000 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 1,030,000 |
| Apr 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.50% | 890,000 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 1,810,000 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.61% | 2,440,000 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.47% | 2,080,000 |
| Apr 16, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 3.40% | 4,620,000 |
| Apr 15, 2026 | 0.17 | 0.22 | 0.17 | 0.21 | 0.21 | 18.39% | 7,150,000 |
| Apr 14, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 10.13% | 2,380,000 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.86% | 800,000 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.55% | 2,110,000 |
| Apr 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 760,000 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 2,370,000 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -10.65% | 5,360,000 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 910,000 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.73% | 660,000 |
| Mar 30, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -0.57% | 1,490,000 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.35% | 2,010,000 |
| Mar 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 1,300,000 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.16% | 1,990,000 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.95% | 3,470,000 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.19% | 4,900,000 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.02% | 1,250,000 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.51% | 1,200,000 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 870,000 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 590,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,730,000 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 940,000 |
| Mar 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.00% | 1,990,000 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.48% | 4,580,000 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 2,590,000 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.35% | 3,130,000 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.57% | 2,470,000 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 2.82% | 4,070,000 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.40% | 4,850,000 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.95% | 8,570,000 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 2,730,000 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.83% | 3,250,000 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.39% | 740,000 |
| Feb 25, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.37% | 2,810,000 |
| Feb 24, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.48% | 1,320,000 |
| Feb 23, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.48% | 1,310,000 |
| Feb 20, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.48% | 1,080,000 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 370,000 |
| Feb 13, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 5.77% | 2,380,000 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -11.11% | 5,610,000 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 660,000 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 1,380,000 |
| Feb 9, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 6.82% | 4,500,000 |
| Feb 6, 2026 | 0.24 | 0.26 | 0.22 | 0.22 | 0.22 | -11.65% | 6,920,000 |
| Feb 5, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 10.67% | 7,810,000 |
| Feb 4, 2026 | 0.21 | 0.23 | 0.19 | 0.23 | 0.23 | 12.50% | 11,250,000 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -3.38% | 7,640,000 |
| Feb 2, 2026 | 0.24 | 0.24 | 0.19 | 0.21 | 0.21 | -10.00% | 21,240,000 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -2.13% | 8,060,000 |
| Jan 29, 2026 | 0.24 | 0.25 | 0.20 | 0.24 | 0.24 | -7.84% | 21,800,000 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 3,900,000 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.21% | 2,760,000 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.14% | 2,130,000 |
| Jan 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 3,880,000 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 3,930,000 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 3,800,000 |
| Jan 20, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 2,270,000 |
| Jan 19, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | - | 8,000,000 |
| Jan 16, 2026 | 0.27 | 0.29 | 0.25 | 0.26 | 0.26 | -5.56% | 18,840,000 |
| Jan 15, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 2,260,000 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 3,110,000 |
| Jan 13, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 2,540,000 |
| Jan 12, 2026 | 0.32 | 0.33 | 0.28 | 0.29 | 0.29 | -7.94% | 11,380,000 |
| Jan 9, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 16.67% | 13,400,000 |
| Jan 8, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 4,810,000 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -1.85% | 9,100,000 |
| Jan 6, 2026 | 0.31 | 0.31 | 0.26 | 0.27 | 0.27 | -10.00% | 10,330,000 |
| Jan 5, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | 1.69% | 5,780,000 |
| Jan 2, 2026 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | 1.72% | 3,960,000 |
| Dec 31, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 1,790,000 |
| Dec 30, 2025 | 0.34 | 0.34 | 0.29 | 0.30 | 0.30 | -7.69% | 11,540,000 |
| Dec 29, 2025 | 0.34 | 0.35 | 0.31 | 0.33 | 0.33 | -2.99% | 11,430,000 |
| Dec 24, 2025 | 0.37 | 0.39 | 0.33 | 0.34 | 0.34 | -2.90% | 14,830,000 |
| Dec 23, 2025 | 0.36 | 0.39 | 0.34 | 0.35 | 0.35 | -5.48% | 6,890,000 |
| Dec 22, 2025 | 0.35 | 0.39 | 0.33 | 0.37 | 0.37 | 4.29% | 12,500,000 |
| Dec 19, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -1.41% | 1,690,000 |
| Dec 18, 2025 | 0.40 | 0.40 | 0.35 | 0.36 | 0.36 | 1.43% | 14,040,000 |
| Dec 17, 2025 | 0.39 | 0.39 | 0.32 | 0.35 | 0.35 | -10.26% | 20,890,000 |
| Dec 16, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 2,890,000 |
| Dec 15, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -2.44% | 8,560,000 |
| Dec 12, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.38% | 8,230,000 |
| Dec 11, 2025 | 0.39 | 0.44 | 0.39 | 0.42 | 0.42 | 6.33% | 26,770,000 |
| Dec 10, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -3.66% | 18,730,000 |
| Dec 9, 2025 | 0.43 | 0.45 | 0.38 | 0.41 | 0.41 | -3.53% | 16,630,000 |
| Dec 8, 2025 | 0.40 | 0.46 | 0.40 | 0.43 | 0.43 | 10.39% | 46,540,000 |
| Dec 5, 2025 | 0.29 | 0.39 | 0.29 | 0.39 | 0.39 | 35.09% | 39,010,000 |
| Dec 4, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 15.85% | 23,670,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.81% | 11,100,000 |
| Dec 2, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.33% | 10,980,000 |
| Dec 1, 2025 | 0.25 | 0.27 | 0.22 | 0.24 | 0.24 | -4.00% | 35,930,000 |
| Nov 28, 2025 | 0.20 | 0.27 | 0.15 | 0.25 | 0.25 | 28.87% | 98,410,000 |