Santech Holdings LimitedSTECNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/5/2026 | $13.90 | $15.00 | $11.17 | $12.60 | 119,867 |
| 1/2/2026 | $1.21 | $1.40 | $1.05 | $1.40 | 17.57M |
| 12/31/2025 | $1.17 | $1.19 | $0.99 | $1.14 | 22,287 |
| 12/30/2025 | $1.11 | $1.24 | $1.10 | $1.19 | 69,692 |
| 12/29/2025 | $1.05 | $1.14 | $1.00 | $1.06 | 81,905 |
| 12/26/2025 | $1.25 | $1.27 | $1.10 | $1.20 | 152,687 |
| 12/24/2025 | $1.25 | $1.38 | $1.09 | $1.20 | 407,932 |
| 12/23/2025 | $1.07 | $1.82 | $1.00 | $1.53 | 21.12M |
| 12/22/2025 | $0.93 | $0.99 | $0.93 | $0.96 | 21,700 |
| 12/19/2025 | $0.96 | $0.99 | $0.91 | $0.92 | 13,600 |
| 12/18/2025 | $0.97 | $0.98 | $0.92 | $0.96 | 21,100 |
| 12/17/2025 | $0.94 | $0.95 | $0.90 | $0.90 | 33,600 |
| 12/16/2025 | $0.95 | $1.01 | $0.93 | $0.96 | 27,200 |
| 12/15/2025 | $0.93 | $1.17 | $0.90 | $1.03 | 241,000 |
| 12/12/2025 | $0.93 | $0.98 | $0.87 | $0.90 | 41,600 |
| 12/11/2025 | $0.87 | $0.93 | $0.84 | $0.89 | 47,129 |
| 12/10/2025 | $0.90 | $0.90 | $0.86 | $0.86 | 33,700 |
| 12/9/2025 | $0.87 | $0.94 | $0.86 | $0.87 | 41,365 |
| 12/8/2025 | $0.95 | $0.95 | $0.90 | $0.92 | 22,807 |
| 12/5/2025 | $0.96 | $1.02 | $0.96 | $0.96 | 25,200 |
| 12/4/2025 | $1.05 | $1.05 | $0.97 | $1.00 | 30,412 |
| 12/3/2025 | $1.01 | $1.03 | $0.93 | $0.99 | 52,400 |
| 12/2/2025 | $1.15 | $1.18 | $1.03 | $1.06 | 32,900 |
| 12/1/2025 | $1.20 | $1.20 | $1.13 | $1.18 | 43,700 |
| 11/28/2025 | $1.31 | $1.37 | $1.25 | $1.25 | 143,400 |
| 11/26/2025 | $1.28 | $1.33 | $1.20 | $1.23 | 77,300 |
| 11/25/2025 | $1.22 | $1.35 | $1.18 | $1.34 | 85,100 |
| 11/24/2025 | $1.18 | $1.45 | $1.15 | $1.33 | 321,400 |
| 11/21/2025 | $0.95 | $1.30 | $0.90 | $1.24 | 569,500 |
| 11/20/2025 | $1.06 | $1.15 | $1.00 | $1.04 | 936,700 |
| 11/19/2025 | $1.00 | $1.10 | $0.85 | $1.05 | 30.27M |
| 11/18/2025 | $0.77 | $0.77 | $0.76 | $0.76 | 2.49M |
| 11/17/2025 | $0.78 | $0.80 | $0.73 | $0.74 | 9,200 |
| 11/14/2025 | $0.80 | $0.81 | $0.70 | $0.73 | 16,500 |
| 11/13/2025 | $0.83 | $0.87 | $0.80 | $0.81 | 14,800 |
| 11/12/2025 | $0.83 | $0.88 | $0.83 | $0.88 | 19,200 |
| 11/11/2025 | $0.83 | $0.92 | $0.81 | $0.86 | 28,700 |
| 11/10/2025 | $0.92 | $0.93 | $0.87 | $0.87 | 12,200 |
| 11/7/2025 | $0.95 | $0.99 | $0.92 | $0.96 | 16,300 |
| 11/6/2025 | $1.05 | $1.10 | $0.99 | $1.00 | 15,600 |
| 11/5/2025 | $1.09 | $1.12 | $1.07 | $1.07 | 10,600 |
| 11/4/2025 | $1.07 | $1.15 | $1.07 | $1.09 | 11,000 |
| 11/3/2025 | $1.10 | $1.13 | $1.08 | $1.08 | 9,200 |
| 10/31/2025 | $1.10 | $1.17 | $1.08 | $1.13 | 20,000 |
| 10/30/2025 | $1.14 | $1.14 | $1.11 | $1.12 | 9,200 |
| 10/29/2025 | $1.10 | $1.18 | $1.10 | $1.13 | 7,400 |
| 10/28/2025 | $1.14 | $1.19 | $1.14 | $1.15 | 6,400 |
| 10/27/2025 | $1.20 | $1.25 | $1.14 | $1.20 | 9,200 |
| 10/24/2025 | $1.09 | $1.23 | $1.09 | $1.21 | 22,600 |
| 10/23/2025 | $1.11 | $1.18 | $1.09 | $1.13 | 17,100 |
| 10/22/2025 | $1.19 | $1.21 | $1.10 | $1.11 | 35,500 |
| 10/21/2025 | $1.25 | $1.25 | $1.20 | $1.22 | 9,200 |
| 10/20/2025 | $1.20 | $1.29 | $1.20 | $1.24 | 19,625 |
| 10/17/2025 | $1.26 | $1.27 | $1.23 | $1.27 | 15,600 |
| 10/16/2025 | $1.33 | $1.37 | $1.25 | $1.27 | 47,900 |
| 10/15/2025 | $1.41 | $1.42 | $1.34 | $1.35 | 38,300 |
| 10/14/2025 | $1.37 | $1.44 | $1.36 | $1.42 | 53,300 |