Stella International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	7.970	8.000	7.910	7.970	5.678	56,500
2023-02-17	8.030	8.170	7.910	8.010	5.707	315,000
2023-02-16	8.150	8.200	8.040	8.090	5.764	307,500
2023-02-15	8.260	8.360	8.090	8.150	5.807	375,000
2023-02-14	8.000	8.360	8.000	8.220	5.856	528,500
2023-02-13	8.090	8.140	8.020	8.030	5.721	133,500
2023-02-10	8.090	8.220	8.090	8.130	5.792	724,000
2023-02-09	8.020	8.250	8.010	8.140	5.799	909,500
2023-02-08	8.000	8.130	7.990	8.060	5.742	1,386,000
2023-02-07	7.910	8.030	7.890	8.010	5.707	250,500
2023-02-06	7.910	7.970	7.870	7.910	5.636	107,500
2023-02-03	8.000	8.120	8.000	8.000	5.700	230,000
2023-02-02	8.040	8.150	7.970	8.000	5.700	729,500
2023-02-01	7.880	8.290	7.880	8.050	5.735	784,000
2023-01-31	7.650	7.910	7.650	7.910	5.636	371,500
2023-01-30	7.910	7.950	7.650	7.650	5.450	265,500
2023-01-27	7.980	7.980	7.810	7.910	5.636	148,500
2023-01-26	7.810	7.990	7.790	7.940	5.657	665,000
2023-01-20	7.810	7.960	7.800	7.940	5.657	335,338
2023-01-19	7.760	7.940	7.710	7.820	5.571	906,999
2023-01-18	7.460	7.720	7.460	7.700	5.486	911,400
2023-01-17	7.640	7.740	7.480	7.490	5.336	230,000
2023-01-16	7.650	7.920	7.650	7.790	5.550	313,000
2023-01-13	7.740	7.790	7.680	7.700	5.486	546,500
2023-01-12	7.720	7.940	7.720	7.770	5.536	540,000
2023-01-11	7.800	7.990	7.710	7.750	5.522	640,000
2023-01-10	7.820	7.950	7.820	7.840	5.586	394,500
2023-01-09	7.630	7.920	7.630	7.860	5.600	253,000
2023-01-06	7.600	7.690	7.560	7.670	5.465	97,500
2023-01-05	7.540	7.770	7.540	7.640	5.443	424,500
2023-01-04	7.300	7.600	7.300	7.540	5.372	391,501
2023-01-03	7.390	7.400	7.280	7.300	5.201	145,998
2022-12-30	7.600	7.600	7.330	7.350	5.237	321,500
2022-12-29	7.400	7.480	7.290	7.480	5.329	128,000
2022-12-28	7.600	7.600	7.390	7.390	5.265	136,500
2022-12-23	7.510	7.590	7.510	7.580	5.400	55,000
2022-12-22	7.290	7.580	7.230	7.580	5.400	507,500
2022-12-21	7.380	7.440	7.200	7.270	5.180	179,929
2022-12-20	7.510	7.510	7.260	7.410	5.279	218,500
2022-12-19	7.410	7.560	7.400	7.510	5.351	104,000
2022-12-16	7.330	7.500	7.200	7.500	5.343	1,536,500
2022-12-15	7.210	7.310	7.100	7.200	5.130	394,000
2022-12-14	7.300	7.390	7.190	7.200	5.130	680,000
2022-12-13	7.350	7.350	7.240	7.300	5.201	401,110
2022-12-12	7.310	7.380	7.150	7.300	5.201	372,999
2022-12-09	7.350	7.400	7.230	7.300	5.201	1,156,354
2022-12-08	7.400	7.560	7.220	7.290	5.194	1,514,500
2022-12-07	7.310	7.420	7.250	7.310	5.208	335,003
2022-12-06	7.210	7.440	7.140	7.270	5.180	1,074,099
2022-12-05	7.290	7.330	6.930	7.300	5.201	2,242,526
2022-12-02	7.340	7.380	7.220	7.290	5.194	848,525
2022-12-01	7.330	7.390	7.300	7.330	5.222	561,499
2022-11-30	7.070	7.420	7.070	7.260	5.172	1,086,499
2022-11-29	7.060	7.240	7.050	7.120	5.073	199,500
2022-11-28	7.120	7.280	7.050	7.090	5.051	242,500
2022-11-25	7.160	7.230	7.120	7.200	5.130	110,500
2022-11-24	7.250	7.300	7.000	7.120	5.073	1,000,000
2022-11-23	7.320	7.350	7.140	7.300	5.201	344,500
2022-11-22	7.430	7.430	7.350	7.350	5.237	21,000
2022-11-21	7.500	7.500	7.270	7.400	5.272	82,999

← NewerPage 16 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.4200 HKD
2026-05-19	0.5600 HKD
2025-09-03	0.5200 HKD
2025-05-20	0.5600 HKD
2024-09-04	0.6500 HKD
2024-05-16	0.6100 HKD
2023-09-06	0.4200 HKD
2023-05-17	0.4500 HKD
2022-09-09	0.4200 HKD
2022-05-19	0.5600 HKD
2021-09-13	0.2100 HKD
2020-05-21	0.4500 HKD
2019-09-19	0.4000 HKD
2019-05-23	0.4500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.