Santech Holdings Limited - American Depositary Shares (NQ: STEC )

0.4277 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 0.4200 0.4297 0.4051 0.4277 25,526 -0.00(-0.47%)
Sep 18, 2024 0.4377 0.4600 0.4002 0.4297 24,594 -0.02(-4.19%)
Sep 17, 2024 0.4300 0.4700 0.3500 0.4485 76,218 -0.05(-10.30%)
Sep 16, 2024 0.4700 0.5000 0.4030 0.5000 39,515 +0.02(+4.17%)
Sep 13, 2024 0.4900 0.5100 0.4700 0.4800 2,435 -0.02(-4.19%)
Sep 12, 2024 0.5060 0.5213 0.4900 0.5010 41,340 +0.00(+0.16%)
Sep 11, 2024 0.5080 0.5500 0.4751 0.5002 25,309 -0.01(-1.63%)
Sep 10, 2024 0.5700 0.5700 0.4500 0.5085 154,659 -0.07(-12.49%)
Sep 09, 2024 0.6001 0.6300 0.5400 0.5811 49,266 -0.05(-7.36%)
Sep 06, 2024 0.6100 0.6273 0.5970 0.6273 47,077 -0.02(-2.61%)
Sep 05, 2024 0.6825 0.6825 0.5800 0.6441 124,578 +0.03(+5.07%)
Sep 04, 2024 0.5700 0.6900 0.5300 0.6130 327,073 +0.03(+5.69%)
Sep 03, 2024 0.5370 0.6000 0.5204 0.5800 75,742 +0.06(+11.45%)
Aug 30, 2024 0.5600 0.6598 0.4615 0.5204 123,576 -0.06(-10.28%)
Aug 29, 2024 0.6720 0.6720 0.5600 0.5800 142,085 -0.03(-5.07%)
Aug 28, 2024 0.5480 0.7648 0.5301 0.6110 1,341,422 -0.02(-3.17%)
Aug 27, 2024 0.3450 0.8300 0.3450 0.6310 6,023,928 +0.23(+58.03%)
Aug 26, 2024 0.3800 0.4263 0.3400 0.3993 3,466,856 +0.01(+3.69%)
Aug 23, 2024 0.4680 0.4993 0.3851 0.3851 411,859 -0.09(-19.74%)
Aug 22, 2024 0.4108 0.5398 0.3807 0.4798 2,079,714 +0.04(+9.79%)
Aug 21, 2024 0.3300 0.4370 0.3233 0.4370 2,246,964 +0.01(+1.63%)
Aug 20, 2024 0.2241 0.9339 0.2198 0.4300 61,919,680 +0.22(+109.14%)
Aug 19, 2024 0.2311 0.2540 0.2002 0.2056 31,489 -0.02(-8.82%)
Aug 16, 2024 0.2250 0.2775 0.2151 0.2255 94,980 +0.01(+4.21%)
Aug 15, 2024 0.2493 0.2493 0.2163 0.2164 42,687 -0.04(-14.57%)
Aug 14, 2024 0.2405 0.2533 0.2200 0.2533 35,502 -0.00(-1.82%)
Aug 13, 2024 0.2107 0.3200 0.2051 0.2580 74,490 +0.05(+24.04%)
Aug 12, 2024 0.2000 0.2247 0.2000 0.2080 27,929 -0.01(-5.45%)
Aug 09, 2024 0.2660 0.2660 0.1997 0.2200 16,760 -0.05(-17.29%)
Aug 08, 2024 0.2509 0.2847 0.2320 0.2660 35,864 -0.01(-5.00%)
Aug 07, 2024 0.3000 0.2976 0.2412 0.2800 22,103 +0.01(+3.70%)
Aug 06, 2024 0.2730 0.2772 0.2514 0.2700 18,821 +0.01(+2.16%)
Aug 05, 2024 0.2747 0.2747 0.2511 0.2643 166,214 -0.00(-0.15%)
Aug 02, 2024 0.2900 0.2900 0.2511 0.2647 24,759 -0.03(-9.75%)
Aug 01, 2024 0.2611 0.2940 0.2609 0.2933 23,596 +0.03(+12.38%)
Jul 31, 2024 0.2703 0.2900 0.2548 0.2610 24,180 -0.02(-8.58%)
Jul 30, 2024 0.3000 0.3150 0.2776 0.2855 31,909 -0.02(-7.06%)
Jul 29, 2024 0.3362 0.3390 0.3030 0.3072 8,304 -0.01(-2.23%)
Jul 26, 2024 0.3000 0.3240 0.3000 0.3142 13,235 -0.00(-1.23%)
Jul 25, 2024 0.3364 0.3715 0.3113 0.3181 11,758 -0.02(-4.65%)
Jul 24, 2024 0.3291 0.3455 0.3070 0.3336 13,938 +0.01(+3.67%)
Jul 23, 2024 0.3150 0.3675 0.3022 0.3218 28,081 -0.01(-4.08%)
Jul 22, 2024 0.3310 0.3733 0.3020 0.3355 32,220 -0.01(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.