USD
Datos históricos de Santech Holdings Limited
Santech Holdings Limited · STEC
$1.39
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:50:02 UTC
- Variación en el periodo
- +7.75%
- Máximo
- US$1.82
- 23 de diciembre de 2025
- Mínimo
- US$0.70
- 14 de noviembre de 2025
- Volumen medio diario
- 1.12 M
Del 13 de octubre de 2025 al 23 de diciembre de 2025. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 23 dic 2025 | 1.07 | 1.82 | 1.00 | 1.53 | +59.38% | 21.12 M |
| 22 dic 2025 | 0.93 | 0.99 | 0.93 | 0.96 | +4.09% | 22,070 |
| 19 dic 2025 | 0.96 | 0.99 | 0.91 | 0.92 | −3.68% | 13,575 |
| 18 dic 2025 | 0.97 | 0.99 | 0.92 | 0.96 | +5.88% | 21,126 |
| 17 dic 2025 | 0.94 | 0.95 | 0.90 | 0.90 | −6.27% | 33,603 |
| 16 dic 2025 | 0.95 | 1.01 | 0.93 | 0.96 | −6.32% | 27,237 |
| 15 dic 2025 | 0.93 | 1.17 | 0.90 | 1.03 | +14.78% | 240,961 |
| 12 dic 2025 | 0.93 | 0.98 | 0.87 | 0.90 | +0.61% | 41,592 |
| 11 dic 2025 | 0.87 | 0.93 | 0.84 | 0.89 | +3.11% | 47,183 |
| 10 dic 2025 | 0.90 | 0.90 | 0.87 | 0.87 | −0.16% | 33,673 |
| 9 dic 2025 | 0.87 | 0.95 | 0.86 | 0.87 | −5.52% | 41,365 |
| 8 dic 2025 | 0.95 | 0.95 | 0.90 | 0.92 | −4.81% | 22,807 |
| 5 dic 2025 | 0.96 | 1.02 | 0.96 | 0.96 | −3.48% | 25,190 |
| 4 dic 2025 | 1.05 | 1.05 | 0.97 | 1.00 | +0.81% | 30,412 |
| 3 dic 2025 | 1.01 | 1.03 | 0.93 | 0.99 | −6.60% | 52,409 |
| 2 dic 2025 | 1.15 | 1.19 | 1.03 | 1.06 | −10.17% | 32,898 |
| 1 dic 2025 | 1.20 | 1.20 | 1.13 | 1.18 | −5.79% | 43,719 |
| 28 nov 2025 | 1.31 | 1.37 | 1.25 | 1.25 | +1.83% | 143,379 |
| 26 nov 2025 | 1.28 | 1.33 | 1.20 | 1.23 | −8.21% | 77,287 |
| 25 nov 2025 | 1.22 | 1.35 | 1.18 | 1.34 | +0.75% | 85,249 |
| 24 nov 2025 | 1.18 | 1.45 | 1.15 | 1.33 | +7.27% | 321,427 |
| 21 nov 2025 | 0.96 | 1.30 | 0.90 | 1.24 | +19.22% | 569,468 |
| 20 nov 2025 | 1.06 | 1.15 | 1.00 | 1.04 | −0.95% | 936,747 |
| 19 nov 2025 | 1.00 | 1.10 | 0.85 | 1.05 | +38.82% | 30.27 M |
| 18 nov 2025 | 0.77 | 0.77 | 0.76 | 0.76 | +1.72% | 2.49 M |
| 17 nov 2025 | 0.78 | 0.80 | 0.73 | 0.74 | +1.86% | 9,262 |
| 14 nov 2025 | 0.80 | 0.82 | 0.70 | 0.73 | −10.43% | 16,486 |
| 13 nov 2025 | 0.83 | 0.87 | 0.80 | 0.82 | −7.39% | 14,856 |
| 12 nov 2025 | 0.84 | 0.88 | 0.83 | 0.88 | +2.33% | 19,191 |
| 11 nov 2025 | 0.83 | 0.92 | 0.81 | 0.86 | −1.15% | 28,681 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.