Satu Holdings Limited (HKG:8392)
Hong Kong
· Delayed Price · Currency is HKD 0.0440
+0.0010 (2.33%)
At close: Mar 9, 2026
Satu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | - |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,000 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 330,000 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 23, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 140,000 |
| Feb 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 20,000 |
| Feb 11, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.26% | 530,000 |
| Feb 10, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 2.17% | 1,300,000 |
| Feb 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.52% | 20,000 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.70% | 250,000 |
| Feb 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | - |
| Feb 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 3, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 210,000 |
| Feb 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | - |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.05 | 0.05 | 2.22% | 50,000 |
| Jan 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.05 | 0.05 | -4.26% | 50,000 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.44% | 100,000 |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.05 | 0.05 | -4.26% | 130,000 |
| Jan 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | - |
| Jan 15, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -9.80% | 60,000 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -1.92% | 30,000 |
| Jan 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | - |
| Dec 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 20,000 |
| Dec 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.41% | 20,000 |
| Dec 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.57% | 40,000 |
| Dec 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,000 |
| Dec 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.70% | - |
| Dec 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.57% | 40,000 |
| Dec 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.29% | 60,000 |
| Dec 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Dec 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 4, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 4.26% | 210,000 |
| Dec 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Dec 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 26, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 230,000 |
| Nov 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 20,000 |
| Nov 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -14.29% | 490,000 |
| Nov 21, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 30,000 |
| Nov 20, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -9.68% | 20,000 |
| Nov 19, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 180,000 |
| Nov 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 12.73% | 470,000 |
| Nov 17, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -12.70% | 30,000 |
| Nov 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 8.62% | 400,000 |
| Nov 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | - |
| Nov 12, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 400,000 |
| Nov 11, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -20.00% | 1,260,000 |
| Nov 10, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 27.12% | 890,000 |
| Nov 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 11.32% | 360,000 |
| Nov 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 530,000 |
| Nov 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.36% | 120,000 |
| Nov 4, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -9.68% | 460,000 |
| Nov 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 100,000 |
| Oct 31, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -14.29% | 1,660,000 |
| Oct 30, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -10.26% | 2,850,000 |
| Oct 28, 2025 | 0.06 | 0.10 | 0.06 | 0.08 | 0.08 | 21.87% | 5,890,000 |
| Oct 27, 2025 | 0.04 | 0.07 | 0.04 | 0.06 | 0.06 | 72.97% | 9,210,000 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.71% | 20,000 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 30,000 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 60,000 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.63% | 110,000 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 130,000 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 10, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.56% | 260,000 |