ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.530 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 1.530 0 +0.57(+59.38%)
Dec 22, 2025 0.9300 0.9891 0.9300 0.9600 21,720 +0.04(+4.09%)
Dec 19, 2025 0.9600 0.9899 0.9126 0.9223 13,575 -0.04(-3.68%)
Dec 18, 2025 0.9679 0.9850 0.9154 0.9575 21,115 +0.05(+5.88%)
Dec 17, 2025 0.9378 0.9500 0.9043 0.9043 31,732 -0.06(-6.27%)
Dec 16, 2025 0.9500 1.011 0.9300 0.9648 27,212 -0.07(-6.32%)
Dec 15, 2025 0.9300 1.170 0.9020 1.030 232,286 +0.13(+14.78%)
Dec 12, 2025 0.9340 0.9782 0.8700 0.8973 41,592 +0.01(+0.61%)
Dec 11, 2025 0.8704 0.9300 0.8410 0.8919 47,143 +0.03(+3.11%)
Dec 10, 2025 0.9040 0.9040 0.8650 0.8650 33,668 -0.00(-0.16%)
Dec 09, 2025 0.8700 0.9450 0.8570 0.8664 41,119 -0.05(-5.52%)
Dec 08, 2025 0.9500 0.9500 0.8950 0.9170 22,787 -0.05(-4.81%)
Dec 05, 2025 0.9600 1.020 0.9570 0.9633 25,190 -0.03(-3.48%)
Dec 04, 2025 1.050 1.050 0.9705 0.9980 30,371 +0.01(+0.81%)
Dec 03, 2025 1.010 1.030 0.9300 0.9900 49,279 -0.07(-6.60%)
Dec 02, 2025 1.150 1.185 1.030 1.060 32,285 -0.12(-10.17%)
Dec 01, 2025 1.200 1.200 1.130 1.180 42,576 -0.07(-5.79%)
Nov 28, 2025 1.310 1.370 1.250 1.252 143,379 +0.02(+1.83%)
Nov 26, 2025 1.280 1.330 1.200 1.230 77,287 -0.11(-8.21%)
Nov 25, 2025 1.220 1.350 1.180 1.340 85,105 +0.01(+0.75%)
Nov 24, 2025 1.180 1.450 1.150 1.330 320,875 +0.09(+7.27%)
Nov 21, 2025 0.9554 1.300 0.9000 1.240 569,468 +0.20(+19.22%)
Nov 20, 2025 1.060 1.150 1.000 1.040 914,258 -0.01(-0.95%)
Nov 19, 2025 1.000 1.100 0.8510 1.050 30,095,440 +0.29(+38.82%)
Nov 18, 2025 0.7700 0.7700 0.7564 0.7564 1,860,637 +0.01(+1.72%)
Nov 17, 2025 0.7810 0.7950 0.7300 0.7436 9,232 +0.01(+1.86%)
Nov 14, 2025 0.8000 0.8150 0.7000 0.7300 16,486 -0.08(-10.43%)
Nov 13, 2025 0.8301 0.8699 0.8000 0.8150 14,824 -0.07(-7.39%)
Nov 12, 2025 0.8350 0.8800 0.8342 0.8800 19,191 +0.02(+2.33%)
Nov 11, 2025 0.8301 0.9200 0.8099 0.8600 28,681 -0.01(-1.15%)
Nov 10, 2025 0.9200 0.9303 0.8700 0.8700 12,341 -0.09(-9.37%)
Nov 07, 2025 0.9500 0.9897 0.9200 0.9600 16,309 -0.04(-4.00%)
Nov 06, 2025 1.050 1.100 0.9900 1.000 15,628 -0.07(-6.54%)
Nov 05, 2025 1.090 1.120 1.070 1.070 10,586 -0.02(-1.92%)
Nov 04, 2025 1.070 1.149 1.070 1.091 9,795 +0.01(+1.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.