Santech Holdings Limited (STEC) Historical Stock Data

0.97 ↓0.01 (-0.61%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, STEC is up 0.77% a day on average. There have been 19 days where Santech Holdings Limited closed green and 11 days where STEC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-30	0.95	0.97	↑$0.03 (2.66%)	0.95	0.97	1.22K
2025-05-29	0.95	0.98	↑$0.03 (3.16%)	0.95	0.98	2.73K
2025-05-28	0.96	0.96	↑$0.00 (0.32%)	0.95	1.05	10.83K
2025-05-27	1.04	0.96	↓$0.08 (-7.69%)	0.95	1.09	7.99K
2025-05-23	0.99	0.99	↑$0.00 (0.00%)	0.99	1.03	5.54K
2025-05-22	0.97	0.99	↑$0.03 (2.59%)	0.94	0.99	17.78K
2025-05-21	1.04	1.02	↓$0.02 (-1.92%)	1.02	1.05	7.35K
2025-05-20	1.02	1.05	↑$0.02 (2.45%)	1.02	1.06	14.12K
2025-05-19	1.04	1.06	↑$0.02 (2.32%)	1.02	1.10	15.56K
2025-05-16	1.06	1.04	↓$0.02 (-1.54%)	0.99	1.08	7.12K
2025-05-15	1.12	1.05	↓$0.07 (-6.25%)	0.93	1.24	84.43K
2025-05-14	1.13	1.12	↓$0.01 (-0.88%)	1.12	1.18	18.24K
2025-05-13	1.17	1.13	↓$0.04 (-3.05%)	1.10	1.17	15.25K
2025-05-12	1.19	1.21	↑$0.02 (1.68%)	1.11	1.29	63.73K
2025-05-09	1.08	1.15	↑$0.07 (6.47%)	1.01	1.19	86.01K
2025-05-08	0.99	1.04	↑$0.05 (5.05%)	0.99	1.10	28.99K
2025-05-07	1.16	1.01	↓$0.15 (-12.92%)	0.93	1.16	78.44K
2025-05-06	1.17	1.19	↑$0.02 (1.71%)	0.86	1.37	168.77K
2025-05-05	1.09	1.37	↑$0.28 (25.69%)	1.09	1.42	588.79K
2025-05-02	0.89	1.00	↑$0.11 (12.36%)	0.85	1.01	592.12K
2025-05-01	0.95	0.72	↓$0.23 (-24.21%)	0.72	1.02	44.32K
2025-04-30	1.00	1.00	↑$0.00 (0.05%)	0.90	1.04	26.84K
2025-04-29	1.03	1.05	↑$0.03 (2.44%)	1.02	1.06	6.46K
2025-04-28	0.90	1.01	↑$0.11 (12.22%)	0.90	1.10	20.56K
2025-04-25	0.89	0.94	↑$0.05 (5.39%)	0.89	0.94	11.65K
2025-04-24	0.88	0.93	↑$0.05 (5.82%)	0.88	0.94	5.93K
2025-04-23	0.87	0.90	↑$0.03 (3.96%)	0.84	0.93	21.20K
2025-04-22	1.00	0.96	↓$0.05 (-4.50%)	0.87	1.02	23.49K
2025-04-21	1.16	1.06	↓$0.10 (-8.62%)	1.05	1.16	10.69K
2025-04-17	1.21	1.19	↓$0.02 (-1.65%)	1.15	1.21	11.94K