Stella International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 7.790 | 7.990 | 7.790 | 7.970 | 5.388 | 254,000 |
| 2022-05-27 | 7.710 | 7.960 | 7.710 | 7.940 | 5.368 | 219,785 |
| 2022-05-26 | 7.710 | 7.880 | 7.710 | 7.790 | 5.266 | 121,000 |
| 2022-05-25 | 7.860 | 7.990 | 7.770 | 7.770 | 5.253 | 375,500 |
| 2022-05-24 | 7.840 | 8.100 | 7.840 | 8.050 | 5.442 | 384,500 |
| 2022-05-23 | 7.770 | 8.050 | 7.770 | 8.030 | 5.428 | 187,000 |
| 2022-05-20 | 8.040 | 8.120 | 7.850 | 7.950 | 5.374 | 516,000 |
| 2022-05-19 | 8.240 | 8.240 | 7.810 | 7.930 | 5.361 | 575,500 |
| 2022-05-18 | 8.950 | 9.160 | 8.800 | 8.800 | 5.570 | 542,500 |
| 2022-05-17 | 8.860 | 8.950 | 8.690 | 8.950 | 5.665 | 376,500 |
| 2022-05-16 | 8.890 | 8.900 | 8.740 | 8.880 | 5.621 | 220,000 |
| 2022-05-13 | 8.720 | 8.800 | 8.520 | 8.650 | 5.475 | 800,500 |
| 2022-05-12 | 8.470 | 8.650 | 8.420 | 8.540 | 5.406 | 141,500 |
| 2022-05-11 | 8.230 | 8.450 | 8.230 | 8.320 | 5.266 | 442,500 |
| 2022-05-10 | 8.310 | 8.390 | 8.270 | 8.300 | 5.254 | 263,500 |
| 2022-05-06 | 8.230 | 8.540 | 8.220 | 8.410 | 5.323 | 119,500 |
| 2022-05-05 | 8.180 | 8.500 | 8.180 | 8.340 | 5.279 | 187,500 |
| 2022-05-04 | 8.240 | 8.250 | 8.180 | 8.180 | 5.178 | 47,500 |
| 2022-05-03 | 8.530 | 8.530 | 8.180 | 8.230 | 5.210 | 222,000 |
| 2022-04-29 | 8.400 | 8.410 | 8.180 | 8.300 | 5.254 | 182,500 |
| 2022-04-28 | 8.300 | 8.470 | 8.300 | 8.470 | 5.361 | 176,000 |
| 2022-04-27 | 7.990 | 8.360 | 7.990 | 8.150 | 5.159 | 231,000 |
| 2022-04-26 | 8.460 | 8.480 | 7.900 | 7.900 | 5.001 | 595,310 |
| 2022-04-25 | 8.600 | 8.600 | 8.400 | 8.480 | 5.368 | 231,500 |
| 2022-04-22 | 8.550 | 8.780 | 8.540 | 8.650 | 5.475 | 637,500 |
| 2022-04-21 | 8.580 | 8.580 | 8.460 | 8.580 | 5.431 | 57,500 |
| 2022-04-20 | 8.570 | 8.600 | 8.530 | 8.530 | 5.399 | 78,000 |
| 2022-04-19 | 8.600 | 8.640 | 8.420 | 8.520 | 5.393 | 262,001 |
| 2022-04-14 | 8.200 | 8.620 | 8.200 | 8.560 | 5.418 | 1,208,790 |
| 2022-04-13 | 8.050 | 8.150 | 7.910 | 8.150 | 5.159 | 512,500 |
| 2022-04-12 | 8.040 | 8.060 | 7.880 | 7.960 | 5.039 | 290,000 |
| 2022-04-11 | 8.300 | 8.310 | 8.000 | 8.050 | 5.096 | 194,000 |
| 2022-04-08 | 8.140 | 8.450 | 8.140 | 8.400 | 5.317 | 346,000 |
| 2022-04-07 | 8.100 | 8.330 | 8.100 | 8.100 | 5.127 | 227,500 |
| 2022-04-06 | 8.350 | 8.480 | 8.330 | 8.330 | 5.273 | 190,000 |
| 2022-04-04 | 7.860 | 8.300 | 7.860 | 8.300 | 5.254 | 136,500 |
| 2022-04-01 | 7.510 | 7.880 | 7.200 | 7.860 | 4.975 | 630,000 |
| 2022-03-31 | 7.720 | 7.720 | 7.300 | 7.610 | 4.817 | 1,984,500 |
| 2022-03-30 | 7.730 | 7.820 | 7.660 | 7.660 | 4.849 | 571,500 |
| 2022-03-29 | 7.690 | 7.740 | 7.690 | 7.720 | 4.887 | 151,500 |
| 2022-03-28 | 7.900 | 7.900 | 7.620 | 7.690 | 4.868 | 885,500 |
| 2022-03-25 | 8.070 | 8.100 | 7.840 | 7.850 | 4.969 | 890,500 |
| 2022-03-24 | 8.380 | 8.390 | 7.780 | 8.030 | 5.083 | 681,500 |
| 2022-03-23 | 8.540 | 8.540 | 8.250 | 8.330 | 5.273 | 474,000 |
| 2022-03-22 | 8.640 | 8.660 | 8.390 | 8.500 | 5.380 | 205,500 |
| 2022-03-21 | 8.780 | 8.780 | 8.520 | 8.550 | 5.412 | 197,500 |
| 2022-03-18 | 8.680 | 9.000 | 8.510 | 8.600 | 5.444 | 2,117,000 |
| 2022-03-17 | 7.900 | 8.400 | 7.900 | 8.290 | 5.247 | 198,000 |
| 2022-03-16 | 7.870 | 8.000 | 7.710 | 7.890 | 4.994 | 403,500 |
| 2022-03-15 | 7.950 | 8.030 | 7.700 | 7.920 | 5.013 | 408,000 |
| 2022-03-14 | 8.050 | 8.120 | 7.860 | 8.040 | 5.089 | 56,500 |
| 2022-03-11 | 8.030 | 8.200 | 7.970 | 8.050 | 5.096 | 428,500 |
| 2022-03-10 | 7.810 | 8.170 | 7.810 | 8.040 | 5.089 | 89,500 |
| 2022-03-09 | 7.800 | 8.150 | 7.800 | 8.110 | 5.134 | 252,000 |
| 2022-03-08 | 8.000 | 8.080 | 7.700 | 7.740 | 4.899 | 310,500 |
| 2022-03-07 | 8.410 | 8.430 | 7.840 | 8.000 | 5.064 | 496,771 |
| 2022-03-04 | 8.250 | 8.360 | 8.090 | 8.280 | 5.241 | 74,500 |
| 2022-03-03 | 7.980 | 8.140 | 7.980 | 8.140 | 5.153 | 20,500 |
| 2022-03-02 | 8.280 | 8.330 | 7.910 | 7.930 | 5.020 | 730,000 |
| 2022-03-01 | 8.050 | 8.470 | 7.890 | 8.260 | 5.229 | 123,500 |
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.