Stella International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	18.160	18.160	17.520	17.820	15.496	1,277,000
2025-02-04	17.940	17.940	17.540	17.760	15.444	500,148
2025-02-03	17.660	18.060	17.520	18.060	15.705	1,070,923
2025-01-28	17.500	17.800	17.460	17.620	15.322	171,979
2025-01-27	17.560	17.840	17.380	17.800	15.478	316,500
2025-01-24	17.300	18.000	17.300	17.560	15.270	523,000
2025-01-23	17.480	18.040	17.300	18.020	15.670	1,493,500
2025-01-22	17.900	17.900	17.300	17.480	15.200	2,078,842
2025-01-21	17.440	17.860	17.140	17.860	15.531	1,298,300
2025-01-20	18.000	18.000	17.420	17.480	15.200	639,500
2025-01-17	17.700	18.280	17.500	18.000	15.652	2,928,663
2025-01-16	17.420	17.800	17.420	17.700	15.392	1,862,057
2025-01-15	17.420	17.420	17.120	17.420	15.148	888,500
2025-01-14	17.420	17.500	16.960	17.420	15.148	1,930,395
2025-01-13	17.220	17.580	17.200	17.420	15.148	1,644,500
2025-01-10	16.640	17.400	16.540	17.220	14.974	3,982,171
2025-01-09	16.600	16.900	16.380	16.640	14.470	1,326,936
2025-01-08	16.280	16.680	16.260	16.620	14.452	2,538,826
2025-01-07	15.960	16.280	15.960	16.200	14.087	1,394,000
2025-01-06	15.920	16.100	15.900	16.080	13.983	974,500
2025-01-03	16.180	16.260	15.720	15.860	13.792	1,459,500
2025-01-02	16.320	16.320	15.820	16.180	14.070	829,000
2024-12-31	16.200	16.460	16.040	16.320	14.192	781,000
2024-12-30	15.900	16.360	15.900	16.300	14.174	1,982,074
2024-12-27	15.560	15.920	15.560	15.880	13.809	743,500
2024-12-24	15.960	16.000	15.700	15.800	13.739	862,500
2024-12-23	16.000	16.000	15.320	15.960	13.878	3,318,650
2024-12-20	15.100	16.100	15.100	16.100	14.000	6,626,500
2024-12-19	15.080	15.300	14.840	15.100	13.131	2,340,400
2024-12-18	14.340	15.080	14.340	15.020	13.061	2,958,000
2024-12-17	14.900	14.900	14.320	14.340	12.470	1,142,000
2024-12-16	14.700	14.980	14.680	14.700	12.783	572,934
2024-12-13	14.680	14.800	14.580	14.660	12.748	321,000
2024-12-12	14.740	14.900	14.540	14.680	12.765	259,500
2024-12-11	14.680	14.840	14.520	14.600	12.696	853,000
2024-12-10	14.840	15.060	14.540	14.860	12.922	1,141,000
2024-12-09	15.000	15.200	14.720	14.800	12.870	2,441,000
2024-12-06	14.840	15.100	14.780	15.020	13.061	1,417,000
2024-12-05	14.400	14.840	14.240	14.840	12.905	1,248,600
2024-12-04	14.220	14.400	14.120	14.340	12.470	708,500
2024-12-03	13.900	14.460	13.840	14.400	12.522	1,292,483
2024-12-02	14.240	14.300	13.820	14.020	12.191	867,500
2024-11-29	14.260	14.320	13.860	14.220	12.365	1,296,525
2024-11-28	14.040	14.140	13.820	14.100	12.261	762,950
2024-11-27	13.800	13.920	13.640	13.860	12.052	1,023,291
2024-11-26	14.200	14.200	13.840	13.880	12.070	556,163
2024-11-25	13.880	14.300	13.880	14.140	12.296	1,906,000
2024-11-22	13.900	13.920	13.400	13.680	11.896	1,116,500
2024-11-21	14.000	14.320	13.780	13.860	12.052	3,268,000
2024-11-20	13.400	14.200	13.400	13.900	12.087	1,496,500
2024-11-19	13.520	13.700	13.400	13.500	11.739	830,888
2024-11-18	13.200	13.580	13.200	13.380	11.635	1,165,000
2024-11-15	13.720	13.720	13.280	13.360	11.618	2,811,000
2024-11-14	14.460	14.460	13.580	13.720	11.931	1,775,500
2024-11-13	14.520	14.600	14.320	14.420	12.539	2,350,500
2024-11-12	14.940	15.100	14.640	14.760	12.835	1,338,500
2024-11-11	14.320	14.880	14.320	14.800	12.870	1,362,000
2024-11-08	14.300	14.800	14.300	14.320	12.452	767,000
2024-11-07	14.300	14.360	14.080	14.300	12.435	745,000
2024-11-06	14.580	14.580	14.180	14.340	12.470	1,056,800

← NewerPage 8 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.