Stella International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	8.620	8.620	8.480	8.590	5.807	700,000
2022-08-23	8.690	8.700	8.500	8.570	5.793	1,025,505
2022-08-22	8.500	8.780	8.460	8.640	5.841	1,216,006
2022-08-19	8.110	8.510	8.110	8.440	5.706	1,099,000
2022-08-18	7.930	8.240	7.900	8.120	5.489	541,501
2022-08-17	7.720	7.930	7.700	7.870	5.320	896,000
2022-08-16	7.700	7.740	7.620	7.700	5.205	153,000
2022-08-15	7.670	7.670	7.610	7.660	5.178	107,000
2022-08-12	7.630	7.750	7.610	7.650	5.171	451,500
2022-08-11	7.500	7.610	7.500	7.550	5.104	323,500
2022-08-10	7.520	7.600	7.450	7.550	5.104	598,501
2022-08-09	7.350	7.490	7.310	7.470	5.050	216,059
2022-08-08	7.350	7.360	7.240	7.350	4.969	535,999
2022-08-05	7.250	7.370	7.250	7.350	4.969	540,673
2022-08-04	7.050	7.450	7.050	7.300	4.935	400,719
2022-08-03	7.280	7.300	7.050	7.160	4.840	1,158,000
2022-08-02	7.400	7.400	7.200	7.400	5.002	556,000
2022-08-01	7.600	7.680	7.330	7.430	5.023	983,500
2022-07-29	7.710	7.800	7.510	7.650	5.171	700,500
2022-07-28	7.760	7.860	7.660	7.840	5.300	336,000
2022-07-27	7.900	7.980	7.760	7.850	5.307	296,500
2022-07-26	7.920	8.120	7.900	8.010	5.415	523,500
2022-07-25	7.870	8.120	7.840	7.950	5.374	1,186,500
2022-07-22	7.830	8.060	7.760	7.970	5.388	339,000
2022-07-21	7.700	7.860	7.620	7.840	5.300	416,501
2022-07-20	7.670	7.830	7.630	7.700	5.205	406,500
2022-07-19	7.750	7.750	7.620	7.660	5.178	334,500
2022-07-18	7.840	7.990	7.800	7.880	5.327	281,000
2022-07-15	7.880	7.880	7.680	7.810	5.280	1,492,000
2022-07-14	7.480	7.620	7.450	7.540	5.097	376,500
2022-07-13	7.450	7.490	7.450	7.470	5.050	212,500
2022-07-12	7.490	7.550	7.490	7.500	5.070	405,000
2022-07-11	7.560	7.710	7.560	7.560	5.111	158,500
2022-07-08	7.500	7.820	7.500	7.730	5.226	1,109,500
2022-07-07	7.540	7.570	7.480	7.510	5.077	76,500
2022-07-06	7.680	7.830	7.600	7.600	5.138	318,487
2022-07-05	7.430	7.830	7.430	7.830	5.293	291,000
2022-07-04	7.450	7.540	7.450	7.500	5.070	782,000
2022-06-30	7.430	7.590	7.430	7.500	5.070	223,000
2022-06-29	7.510	7.510	7.420	7.460	5.043	174,000
2022-06-28	7.420	7.570	7.380	7.570	5.117	329,500
2022-06-27	7.380	7.400	7.350	7.380	4.989	261,000
2022-06-24	7.400	7.480	7.380	7.380	4.989	389,500
2022-06-23	7.440	7.460	7.390	7.400	5.002	90,000
2022-06-22	7.460	7.460	7.380	7.390	4.996	172,000
2022-06-21	7.460	7.490	7.460	7.460	5.043	12,000
2022-06-20	7.500	7.550	7.460	7.460	5.043	61,000
2022-06-17	7.550	7.600	7.430	7.600	5.138	182,500
2022-06-16	7.510	7.600	7.440	7.600	5.138	126,000
2022-06-15	7.440	7.460	7.400	7.400	5.002	405,998
2022-06-14	7.540	7.540	7.360	7.400	5.002	424,500
2022-06-13	7.590	7.680	7.500	7.550	5.104	411,500
2022-06-10	7.530	7.610	7.530	7.570	5.117	232,000
2022-06-09	7.590	7.630	7.450	7.530	5.090	1,018,500
2022-06-08	7.650	7.650	7.520	7.550	5.104	300,500
2022-06-07	7.590	7.710	7.590	7.650	5.171	320,000
2022-06-06	7.610	7.680	7.540	7.570	5.117	242,000
2022-06-02	7.800	7.800	7.580	7.600	5.138	523,000
2022-06-01	7.720	7.980	7.720	7.860	5.313	455,000
2022-05-31	7.790	8.100	7.740	7.740	5.232	1,829,000

← NewerPage 18 of 21 · 1,229 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.