Stella International Holdings Ltd historical data
| 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 |
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.