Stella International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 7.500 | 7.570 | 7.380 | 7.480 | 5.329 | 374,500 |
| 2022-11-17 | 7.600 | 7.600 | 7.430 | 7.580 | 5.400 | 170,001 |
| 2022-11-16 | 7.400 | 7.760 | 7.400 | 7.600 | 5.415 | 703,998 |
| 2022-11-15 | 7.330 | 7.500 | 7.330 | 7.400 | 5.272 | 277,999 |
| 2022-11-14 | 7.380 | 7.550 | 7.380 | 7.380 | 5.258 | 394,599 |
| 2022-11-11 | 7.340 | 7.520 | 7.210 | 7.380 | 5.258 | 816,000 |
| 2022-11-10 | 7.450 | 7.450 | 7.260 | 7.340 | 5.229 | 214,500 |
| 2022-11-09 | 7.510 | 7.590 | 7.430 | 7.490 | 5.336 | 210,000 |
| 2022-11-08 | 7.500 | 7.590 | 7.280 | 7.500 | 5.343 | 160,999 |
| 2022-11-07 | 7.600 | 7.620 | 7.360 | 7.500 | 5.343 | 185,000 |
| 2022-11-04 | 7.590 | 7.590 | 7.400 | 7.450 | 5.308 | 56,999 |
| 2022-11-03 | 7.580 | 7.580 | 7.160 | 7.260 | 5.172 | 216,896 |
| 2022-11-02 | 7.600 | 7.670 | 7.430 | 7.600 | 5.415 | 266,000 |
| 2022-11-01 | 7.430 | 7.650 | 7.430 | 7.600 | 5.415 | 784,000 |
| 2022-10-31 | 7.590 | 7.670 | 7.570 | 7.600 | 5.415 | 440,499 |
| 2022-10-28 | 7.440 | 7.630 | 7.410 | 7.550 | 5.379 | 780,703 |
| 2022-10-27 | 7.450 | 7.680 | 7.350 | 7.460 | 5.315 | 790,500 |
| 2022-10-26 | 7.130 | 7.530 | 7.130 | 7.480 | 5.329 | 332,500 |
| 2022-10-25 | 7.100 | 7.400 | 7.000 | 7.300 | 5.201 | 568,000 |
| 2022-10-24 | 7.510 | 7.570 | 6.960 | 6.990 | 4.980 | 1,364,504 |
| 2022-10-21 | 7.950 | 7.950 | 7.620 | 7.620 | 5.429 | 147,500 |
| 2022-10-20 | 7.870 | 8.300 | 7.870 | 7.950 | 5.664 | 70,500 |
| 2022-10-19 | 7.670 | 8.030 | 7.600 | 7.950 | 5.664 | 276,000 |
| 2022-10-18 | 7.570 | 7.760 | 7.570 | 7.740 | 5.514 | 51,000 |
| 2022-10-17 | 7.630 | 7.650 | 7.540 | 7.600 | 5.415 | 380,571 |
| 2022-10-14 | 7.780 | 7.940 | 7.620 | 7.700 | 5.486 | 63,500 |
| 2022-10-13 | 7.600 | 7.790 | 7.600 | 7.790 | 5.550 | 136,500 |
| 2022-10-12 | 7.430 | 7.640 | 7.420 | 7.600 | 5.415 | 192,506 |
| 2022-10-11 | 7.520 | 7.690 | 7.350 | 7.430 | 5.294 | 190,000 |
| 2022-10-10 | 8.170 | 8.170 | 7.500 | 7.500 | 5.343 | 124,000 |
| 2022-10-07 | 8.300 | 8.300 | 8.110 | 8.160 | 5.814 | 130,000 |
| 2022-10-06 | 8.160 | 8.300 | 8.100 | 8.180 | 5.828 | 151,000 |
| 2022-10-05 | 7.870 | 8.180 | 7.800 | 8.060 | 5.742 | 469,049 |
| 2022-10-03 | 7.800 | 7.910 | 7.630 | 7.800 | 5.557 | 733,500 |
| 2022-09-30 | 8.000 | 8.050 | 7.790 | 7.790 | 5.550 | 917,000 |
| 2022-09-29 | 7.750 | 7.890 | 7.640 | 7.770 | 5.536 | 766,000 |
| 2022-09-28 | 7.920 | 7.980 | 7.780 | 7.780 | 5.543 | 754,499 |
| 2022-09-27 | 7.990 | 8.020 | 7.920 | 7.980 | 5.685 | 653,500 |
| 2022-09-26 | 8.000 | 8.150 | 8.000 | 8.010 | 5.707 | 310,500 |
| 2022-09-23 | 7.940 | 8.070 | 7.940 | 8.050 | 5.735 | 481,000 |
| 2022-09-22 | 8.040 | 8.040 | 7.860 | 8.000 | 5.700 | 488,000 |
| 2022-09-21 | 7.980 | 8.030 | 7.900 | 7.980 | 5.685 | 598,505 |
| 2022-09-20 | 7.830 | 8.040 | 7.830 | 8.040 | 5.728 | 329,499 |
| 2022-09-19 | 7.560 | 8.000 | 7.560 | 7.830 | 5.579 | 163,506 |
| 2022-09-16 | 7.930 | 8.000 | 7.580 | 7.580 | 5.400 | 1,201,500 |
| 2022-09-15 | 8.020 | 8.050 | 7.980 | 8.000 | 5.700 | 201,816 |
| 2022-09-14 | 7.910 | 8.000 | 7.850 | 8.000 | 5.700 | 120,500 |
| 2022-09-13 | 7.900 | 8.030 | 7.850 | 8.000 | 5.700 | 90,500 |
| 2022-09-09 | 7.780 | 7.920 | 7.780 | 7.910 | 5.636 | 88,000 |
| 2022-09-08 | 8.200 | 8.220 | 8.160 | 8.210 | 5.550 | 324,000 |
| 2022-09-07 | 8.200 | 8.280 | 8.160 | 8.210 | 5.550 | 252,417 |
| 2022-09-06 | 8.200 | 8.280 | 8.200 | 8.200 | 5.543 | 103,000 |
| 2022-09-05 | 8.060 | 8.300 | 8.060 | 8.160 | 5.516 | 357,005 |
| 2022-09-02 | 8.440 | 8.450 | 8.110 | 8.160 | 5.516 | 701,165 |
| 2022-09-01 | 9.010 | 9.010 | 8.500 | 8.500 | 5.746 | 343,000 |
| 2022-08-31 | 8.530 | 9.150 | 8.460 | 9.150 | 6.185 | 1,279,742 |
| 2022-08-30 | 8.900 | 8.900 | 8.530 | 8.530 | 5.766 | 67,501 |
| 2022-08-29 | 8.840 | 8.860 | 8.750 | 8.850 | 5.983 | 166,500 |
| 2022-08-26 | 8.980 | 8.980 | 8.790 | 8.840 | 5.976 | 180,019 |
| 2022-08-25 | 8.590 | 8.980 | 8.590 | 8.900 | 6.016 | 299,500 |
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.