Santech Holdings Limited (STEC) Historical Stock Data
0.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STEC is up 0.84% a day on average. There have been 14 days where Santech Holdings Limited closed green and 16 days where STEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.96 | 0.96 | ↑$0.01 (0.66%) | 0.96 | 1.02 | 24.63K |
| 2025-12-04 | 1.05 | 1.00 | ↓$0.05 (-4.95%) | 0.97 | 1.05 | 24.74K |
| 2025-12-03 | 1.01 | 0.99 | ↓$0.02 (-1.98%) | 0.93 | 1.03 | 48.63K |
| 2025-12-02 | 1.17 | 1.06 | ↓$0.11 (-9.01%) | 1.03 | 1.19 | 25.60K |
| 2025-12-01 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.13 | 1.20 | 41.59K |
| 2025-11-28 | 1.31 | 1.25 | ↓$0.06 (-4.39%) | 1.25 | 1.37 | 143.38K |
| 2025-11-26 | 1.29 | 1.23 | ↓$0.06 (-4.58%) | 1.20 | 1.32 | 57.91K |
| 2025-11-25 | 1.23 | 1.34 | ↑$0.12 (9.39%) | 1.18 | 1.35 | 66.07K |
| 2025-11-24 | 1.18 | 1.33 | ↑$0.15 (12.71%) | 1.15 | 1.45 | 314.53K |
| 2025-11-21 | 0.96 | 1.24 | ↑$0.28 (29.78%) | 0.91 | 1.30 | 536.17K |
| 2025-11-20 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.00 | 1.15 | 871.25K |
| 2025-11-19 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 0.85 | 1.10 | 29.80M |
| 2025-11-18 | 0.77 | 0.76 | ↓$0.01 (-1.77%) | 0.76 | 0.77 | 673.37K |
| 2025-11-17 | 0.78 | 0.74 | ↓$0.04 (-4.79%) | 0.73 | 0.80 | 6.17K |
| 2025-11-14 | 0.80 | 0.73 | ↓$0.07 (-8.75%) | 0.70 | 0.82 | 8.65K |
| 2025-11-13 | 0.87 | 0.82 | ↓$0.05 (-6.31%) | 0.80 | 0.87 | 14.58K |
| 2025-11-12 | 0.84 | 0.88 | ↑$0.05 (5.39%) | 0.83 | 0.88 | 16.59K |
| 2025-11-11 | 0.83 | 0.86 | ↑$0.03 (3.60%) | 0.81 | 0.92 | 28.55K |
| 2025-11-10 | 0.88 | 0.87 | ↓$0.01 (-1.14%) | 0.87 | 0.93 | 8.37K |
| 2025-11-07 | 0.95 | 0.96 | ↑$0.01 (1.05%) | 0.92 | 0.99 | 7.47K |
| 2025-11-06 | 1.05 | 1.00 | ↓$0.05 (-4.76%) | 0.99 | 1.09 | 12.85K |
| 2025-11-05 | 1.11 | 1.07 | ↓$0.04 (-3.60%) | 1.07 | 1.12 | 8.22K |
| 2025-11-04 | 1.08 | 1.09 | ↑$0.01 (1.02%) | 1.08 | 1.15 | 8.22K |
| 2025-11-03 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.08 | 1.13 | 8.72K |
| 2025-10-31 | 1.10 | 1.13 | ↑$0.03 (2.36%) | 1.08 | 1.16 | 13.48K |
| 2025-10-30 | 1.14 | 1.12 | ↓$0.02 (-1.75%) | 1.11 | 1.14 | 2.26K |
| 2025-10-29 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.10 | 1.18 | 5.51K |
| 2025-10-28 | 1.14 | 1.15 | ↑$0.01 (0.88%) | 1.14 | 1.19 | 6.39K |
| 2025-10-27 | 1.14 | 1.20 | ↑$0.06 (5.26%) | 1.14 | 1.25 | 9.16K |
| 2025-10-24 | 1.09 | 1.21 | ↑$0.12 (10.55%) | 1.09 | 1.22 | 21.94K |
Create an account or log in to view more rows.
$STEC bounce it!!
$STEC one of the poorest performed stocks for a big name.
$STEC time to run
$STEC I blocked some bears and I liked it!
$STEC has just been halted from trading due to volatility.
$STEC has just been halted from trading due to volatility.
$STEC has just been halted from trading due to volatility.
$STEC has just been halted from trading due to volatility.
$STEC has just been halted from trading due to volatility.
$STEC has just been halted from trading due to volatility.