Stella International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	16.060	16.060	15.560	15.600	14.041	1,951,000
2025-07-30	16.260	16.420	15.960	16.060	14.455	809,500
2025-07-29	16.080	16.340	15.920	16.320	14.689	1,502,844
2025-07-28	15.900	16.120	15.740	16.040	14.437	1,547,500
2025-07-25	15.760	15.940	15.640	15.880	14.293	1,500,000
2025-07-24	15.560	15.720	15.460	15.700	14.131	1,108,033
2025-07-23	15.280	15.660	15.280	15.560	14.005	2,496,201
2025-07-22	14.940	15.380	14.860	15.280	13.753	2,563,611
2025-07-21	14.400	14.940	14.400	14.860	13.375	4,295,487
2025-07-18	14.280	14.440	14.120	14.300	12.871	3,848,000
2025-07-17	14.480	14.520	14.200	14.240	12.817	1,535,500
2025-07-16	14.560	14.600	14.240	14.480	13.033	1,596,500
2025-07-15	14.460	14.620	14.360	14.560	13.105	2,214,100
2025-07-14	14.560	14.600	14.380	14.460	13.015	1,330,500
2025-07-11	14.420	14.560	14.220	14.560	13.105	2,895,000
2025-07-10	14.540	14.540	14.200	14.420	12.979	1,599,500
2025-07-09	15.000	15.000	14.500	14.540	13.087	2,843,500
2025-07-08	14.920	15.240	14.920	15.180	13.663	1,842,000
2025-07-07	14.800	15.020	14.620	14.920	13.429	1,630,510
2025-07-04	14.500	15.040	14.380	14.940	13.447	1,961,760
2025-07-03	14.560	14.840	14.320	14.480	13.033	2,127,000
2025-07-02	14.440	14.560	14.120	14.500	13.051	1,911,570
2025-06-30	14.140	14.520	14.120	14.500	13.051	1,526,500
2025-06-27	14.100	14.260	13.960	14.180	12.763	1,601,566
2025-06-26	14.200	14.240	13.920	14.000	12.601	679,913
2025-06-25	14.200	14.200	13.900	14.120	12.709	1,123,026
2025-06-24	13.860	14.100	13.820	14.100	12.691	2,199,500
2025-06-23	14.000	14.000	13.580	13.800	12.421	1,446,597
2025-06-20	13.940	14.100	13.720	13.920	12.529	1,982,500
2025-06-19	14.180	14.180	13.880	13.920	12.529	1,374,794
2025-06-18	14.100	14.260	13.960	14.040	12.637	1,919,070
2025-06-17	14.020	14.320	14.020	14.320	12.889	971,584
2025-06-16	14.160	14.280	13.960	14.020	12.619	951,000
2025-06-13	14.500	14.500	14.040	14.160	12.745	1,257,000
2025-06-12	14.560	14.580	14.360	14.500	13.051	855,782
2025-06-11	14.120	14.580	14.120	14.580	13.123	1,570,349
2025-06-10	14.100	14.180	13.940	14.120	12.709	643,000
2025-06-09	14.120	14.380	13.840	14.100	12.691	2,961,107
2025-06-06	14.420	14.420	14.000	14.180	12.763	1,279,000
2025-06-05	14.500	14.580	14.220	14.420	12.979	1,910,938
2025-06-04	14.180	14.500	14.180	14.460	13.015	1,899,301
2025-06-03	14.340	14.660	14.180	14.320	12.889	1,580,000
2025-06-02	14.180	14.500	13.900	14.340	12.907	2,754,500
2025-05-30	14.620	14.620	13.940	14.000	12.601	3,169,845
2025-05-29	14.540	14.900	14.520	14.700	13.231	1,599,918
2025-05-28	14.500	14.600	14.300	14.400	12.961	612,500
2025-05-27	14.500	14.560	14.380	14.500	13.051	319,170
2025-05-26	14.660	14.660	14.340	14.540	13.087	922,500
2025-05-23	14.760	14.820	14.500	14.680	13.213	812,225
2025-05-22	14.720	14.960	14.480	14.640	13.177	1,352,085
2025-05-21	15.080	15.080	14.680	14.980	13.483	1,527,134
2025-05-20	15.500	15.660	14.940	15.040	13.537	1,817,640
2025-05-19	16.400	16.520	16.060	16.520	14.365	1,875,700
2025-05-16	16.380	16.600	16.280	16.400	14.261	2,209,988
2025-05-15	16.660	16.660	16.180	16.380	14.244	2,294,000
2025-05-14	16.440	16.740	16.440	16.540	14.383	2,259,907
2025-05-13	16.520	16.880	16.440	16.500	14.348	3,079,650
2025-05-12	15.640	16.760	15.580	16.520	14.365	6,568,486
2025-05-09	14.980	15.400	14.980	15.340	13.339	2,435,000
2025-05-08	14.740	15.100	14.600	15.000	13.044	2,241,585

← NewerPage 6 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.