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)

1.240 +0.200 (+19.22%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 1.100 1.129 1.080 1.080 8,746 -0.05(-4.42%)
Oct 31, 2025 1.100 1.170 1.080 1.130 20,088 +0.01(+0.89%)
Oct 30, 2025 1.140 1.140 1.110 1.120 9,163 -0.01(-0.88%)
Oct 29, 2025 1.100 1.180 1.100 1.130 6,482 -0.02(-1.74%)
Oct 28, 2025 1.140 1.190 1.140 1.150 6,394 -0.05(-4.17%)
Oct 27, 2025 1.200 1.250 1.140 1.200 9,311 -0.01(-0.41%)
Oct 24, 2025 1.090 1.230 1.090 1.205 22,653 +0.08(+6.64%)
Oct 23, 2025 1.110 1.178 1.090 1.130 17,065 +0.02(+1.80%)
Oct 22, 2025 1.190 1.210 1.100 1.110 35,536 -0.11(-8.92%)
Oct 21, 2025 1.250 1.250 1.200 1.219 9,145 -0.02(-1.72%)
Oct 20, 2025 1.200 1.290 1.200 1.240 19,780 -0.03(-2.36%)
Oct 17, 2025 1.260 1.270 1.231 1.270 15,551 -0.00(-0.22%)
Oct 16, 2025 1.330 1.370 1.252 1.273 46,621 -0.08(-5.72%)
Oct 15, 2025 1.410 1.420 1.340 1.350 38,300 -0.07(-5.16%)
Oct 14, 2025 1.370 1.440 1.360 1.423 53,285 +0.00(+0.25%)
Oct 13, 2025 1.340 1.420 1.301 1.420 32,307 +0.08(+5.97%)
Oct 10, 2025 1.350 1.400 1.330 1.340 71,993 -0.08(-5.63%)
Oct 09, 2025 1.430 1.470 1.398 1.420 49,402 -0.02(-1.05%)
Oct 08, 2025 1.350 1.450 1.320 1.435 94,821 +0.07(+4.91%)
Oct 07, 2025 1.430 1.430 1.360 1.368 55,421 -0.07(-5.01%)
Oct 06, 2025 1.410 1.480 1.400 1.440 156,139 +0.01(+0.70%)
Oct 03, 2025 1.440 1.440 1.352 1.430 99,289 +0.03(+1.87%)
Oct 02, 2025 1.340 1.420 1.340 1.404 65,803 +0.06(+4.76%)
Oct 01, 2025 1.420 1.450 1.320 1.340 63,116 -0.05(-3.94%)
Sep 30, 2025 1.280 1.480 1.250 1.395 76,941 +0.10(+8.14%)
Sep 29, 2025 1.170 1.294 1.170 1.290 84,477 +0.03(+2.38%)
Sep 26, 2025 1.230 1.350 1.230 1.260 32,593 -0.01(-0.79%)
Sep 25, 2025 1.320 1.410 1.250 1.270 84,373 -0.16(-11.19%)
Sep 24, 2025 1.300 1.430 1.270 1.430 91,428 +0.11(+8.33%)
Sep 23, 2025 1.390 1.390 1.300 1.320 57,251 -0.08(-5.71%)
Sep 22, 2025 1.400 1.430 1.300 1.400 84,296 -0.04(-2.78%)
Sep 19, 2025 1.560 1.570 1.400 1.440 119,661 -0.07(-4.64%)
Sep 18, 2025 1.560 1.650 1.510 1.510 158,457 -0.04(-2.58%)
Sep 17, 2025 1.440 1.674 1.440 1.550 104,284 +0.03(+1.97%)
Sep 16, 2025 1.480 1.610 1.480 1.520 140,178 -0.01(-0.65%)
Sep 15, 2025 1.800 1.820 1.470 1.530 274,204 -0.37(-19.47%)
Sep 12, 2025 2.090 2.110 1.700 1.900 350,357 -0.22(-10.38%)
Sep 11, 2025 2.130 2.890 2.100 2.120 1,098,351 -0.02(-0.93%)
Sep 10, 2025 1.810 2.310 1.760 2.140 2,057,050 -0.89(-29.37%)
Sep 09, 2025 2.970 3.030 1.360 3.030 69,851,688 +2.37(+359.09%)
Sep 08, 2025 0.5800 0.7400 0.5801 0.6600 16,000,348 +0.03(+4.65%)
Sep 05, 2025 0.6500 0.6501 0.6307 0.6307 9,581 -0.03(-4.58%)
Sep 04, 2025 0.6799 0.6946 0.6610 0.6610 22,135 -0.01(-1.34%)
Sep 03, 2025 0.7100 0.7500 0.6700 0.6700 21,753 -0.03(-3.62%)
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.