Prices and Webb-site Total Returns:

SAU SAN TONG HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08200	2003-11-19			Docs

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date	S	D	Close	Bid	Ask	Turnover $	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-24	0	243	0.690	0.600	0.690	4,238,781	0.690	0.600	0.690	0.350	0.800	8,039,741	0.5272	43.75%
2024-12-31	0	246	0.480	0.440	0.480	5,443,214	0.480	0.440	0.480	0.355	0.880	9,060,795	0.6007	-21.31%
2023-12-29	0	243	0.610	0.640	0.650	15,240,268	0.610	0.640	0.650	0.560	1.110	18,635,529	0.8178	-22.78%
2022-12-30	0	246	0.790	0.780	0.810	17,990,266	0.790	0.780	0.810	0.730	1.520	16,622,179	1.0823	-48.03%
2021-12-31	0	247	1.520	1.580	1.600	86,914,613	1.520	1.580	1.600	0.730	2.380	55,210,045	1.5743	49.02%
2020-12-31	0	248	1.020	0.980	1.040	35,605,281	1.020	0.980	1.040	0.460	1.330	45,352,380	0.7851	18.60%
2019-12-31	0	246	0.086	0.084	0.089	74,694,171	0.860	0.840	0.890	0.840	2.880	53,722,167	1.3904	-64.17%
2018-12-31	0	246	0.030	0.030	0.031	198,042,127	2.400	2.400	2.480	2.400	6.000	47,732,879	4.1490	-52.38%
2017-12-29	0	246	0.063	0.062	0.063	938,129,450	5.040	4.960	5.040	2.800	11.36	143,091,882	6.5561	-30.77%
2016-12-30	0	245	0.091	0.091	0.092	84,304,173	7.280	7.280	7.360	6.880	13.76	8,910,361	9.4614	-45.83%
2015-12-31	0	247	0.084	0.084	0.085	1,066,728,864	13.44	13.44	13.60	11.94	41.39	44,252,379	24.106	-46.91%
2014-12-31	0	247	0.159	0.159	0.160	294,012,787	25.31	25.31	25.47	20.54	51.17	9,651,901	30.462	-7.25%
2013-12-31	0	244	0.400	0.385	0.400	51,355,409	27.29	26.27	27.29	15.69	40.26	2,068,913	24.822	8.11%
2012-12-31	0	247	0.370	0.345	0.370	54,618,722	25.25	23.54	25.25	22.86	42.99	1,648,056	33.141	-17.78%
2011-12-30	0	246	0.450	0.445	0.455	595,572,924	30.70	30.36	31.05	26.61	62.77	13,294,067	44.800	-49.44%
2010-12-31	8	249	0.890	0.880	0.890	1,285,453,090	60.73	60.04	60.73	19.75	240.2	19,557,743	65.726	-40.51%
2009-12-31	3	249	0.023	0.022	0.023	213,113,188	102.1	97.64	102.1	21.12	253.4	1,701,408	125.26	211.88%
2008-12-31	0	245	0.031	0.031	0.032	26,756,093	32.73	32.73	33.79	27.45	168.9	348,017	76.882	-82.58%
2007-12-31	3	246	0.178	0.178	0.180	241,203,679	187.9	187.9	190.0	116.1	343.1	1,074,923	224.39	57.52%
2006-12-29	1	247	0.113	0.114	0.120	31,127,708	119.3	120.4	126.7	101.4	337.9	160,743	193.65	-58.15%
2005-12-30	0	247	0.270	0.265	0.270	239,661,671	285.1	279.8	285.1	274.5	827.4	427,624	560.45	-65.55%
2004-12-31	5	249	0.800	0.790	0.800	542,183,000	827.4	817.1	827.4	346.0	1,088	821,000	660.39	76.20%
2003-12-31	0	29	0.475	0.475	0.480	144,239,550	469.6	469.6	474.5	444.9	899.7	206,424	698.75

Recommend Webb-site to a friend