Stella International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	7.940	7.940	7.940	7.940	5.026	228,000
2022-02-25	8.600	8.600	7.880	8.350	5.285	373,193
2022-02-24	8.530	8.610	8.300	8.600	5.444	103,000
2022-02-23	8.510	8.650	8.430	8.530	5.399	183,000
2022-02-22	8.530	8.530	8.400	8.400	5.317	6,500
2022-02-21	8.380	8.790	8.350	8.530	5.399	294,000
2022-02-18	8.600	8.860	8.570	8.580	5.431	244,000
2022-02-17	8.880	8.880	8.710	8.710	5.513	27,500
2022-02-16	8.640	8.980	8.640	8.880	5.621	124,500
2022-02-15	9.000	9.000	8.600	8.790	5.564	168,000
2022-02-14	8.900	9.040	8.690	8.940	5.659	167,000
2022-02-11	8.700	8.700	8.450	8.620	5.456	42,500
2022-02-10	8.710	8.730	8.510	8.520	5.393	250,500
2022-02-09	9.290	9.290	8.710	8.710	5.513	170,000
2022-02-08	8.700	9.000	8.660	8.890	5.627	226,000
2022-02-07	8.890	8.890	8.730	8.730	5.526	2,000
2022-02-04	9.080	9.080	8.560	8.690	5.501	83,500
2022-01-31	8.570	9.200	8.550	8.650	5.475	114,000
2022-01-28	8.760	8.840	7.970	8.450	5.349	359,500
2022-01-27	8.520	8.930	8.520	8.820	5.583	94,500
2022-01-26	8.460	8.810	8.460	8.720	5.520	156,000
2022-01-25	8.550	8.550	8.360	8.460	5.355	247,500
2022-01-24	8.550	8.600	8.530	8.580	5.431	68,500
2022-01-21	8.650	8.720	8.510	8.510	5.387	309,845
2022-01-20	8.880	9.030	8.690	8.690	5.501	209,000
2022-01-19	9.000	9.010	8.800	8.800	5.570	370,500
2022-01-18	8.820	9.020	8.810	9.000	5.697	1,315,000
2022-01-17	8.990	9.070	8.840	8.840	5.596	471,500
2022-01-14	8.880	9.240	8.880	9.000	5.697	903,000
2022-01-13	8.800	8.860	8.750	8.820	5.583	105,500
2022-01-12	8.800	8.800	8.740	8.760	5.545	146,500
2022-01-11	8.720	8.760	8.700	8.700	5.507	134,000
2022-01-10	8.760	8.800	8.740	8.750	5.539	82,000
2022-01-07	8.800	8.830	8.750	8.750	5.539	243,000
2022-01-06	8.750	8.800	8.750	8.750	5.539	15,500
2022-01-05	9.200	9.200	8.750	8.770	5.551	183,500
2022-01-04	9.000	9.020	8.780	8.800	5.570	177,000
2022-01-03	9.030	9.120	9.030	9.100	5.760	32,000
2021-12-31	9.500	9.600	9.430	9.430	5.969	245,000
2021-12-30	8.880	9.480	8.880	9.430	5.969	589,000
2021-12-29	8.850	9.370	8.850	9.290	5.880	477,500
2021-12-28	8.400	8.900	8.400	8.810	5.577	295,500
2021-12-24	8.560	8.600	8.290	8.300	5.254	212,000
2021-12-23	8.470	8.760	8.450	8.710	5.513	87,000
2021-12-22	8.700	8.750	8.500	8.660	5.482	248,500
2021-12-21	8.800	8.970	8.700	8.750	5.539	88,000
2021-12-20	9.000	9.290	8.600	8.790	5.564	240,500
2021-12-17	8.850	9.160	8.760	9.140	5.786	432,990
2021-12-16	8.770	9.130	8.720	8.820	5.583	347,500
2021-12-15	8.900	8.920	8.550	8.650	5.475	158,500
2021-12-14	8.800	8.830	8.710	8.750	5.539	41,500
2021-12-13	9.010	9.270	8.810	8.910	5.640	244,131
2021-12-10	8.910	9.050	8.820	9.000	5.697	162,500
2021-12-09	9.000	9.080	8.730	9.000	5.697	89,000
2021-12-08	8.900	8.960	8.730	8.880	5.621	40,500
2021-12-07	9.000	9.240	8.790	8.910	5.640	86,500
2021-12-06	8.930	9.490	8.930	8.990	5.691	119,500
2021-12-03	8.510	9.100	8.510	8.990	5.691	104,500
2021-12-02	8.890	8.890	8.650	8.650	5.475	216,400
2021-12-01	8.700	9.020	8.500	8.890	5.627	237,000

← NewerPage 20 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.