SAINT BELLA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.700 | 2.700 | 2.265 | 2.320 | 2.320 | 1,586,600 |
| 2026-10-15 | 2.610 | 2.785 | 2.610 | 2.750 | 2.750 | 150,000 |
| 2026-10-14 | 2.865 | 2.865 | 2.820 | 2.845 | 2.845 | 31,000 |
| 2026-10-13 | 2.840 | 2.840 | 2.810 | 2.830 | 2.830 | 60,000 |
| 2026-10-12 | 2.730 | 2.820 | 2.705 | 2.790 | 2.790 | 80,500 |
| 2026-10-09 | 2.660 | 2.730 | 2.600 | 2.730 | 2.730 | 54,500 |
| 2026-10-08 | 2.735 | 2.735 | 2.495 | 2.610 | 2.610 | 248,000 |
| 2026-10-07 | 2.700 | 2.730 | 2.660 | 2.685 | 2.685 | 99,500 |
| 2026-10-06 | 2.690 | 2.735 | 2.645 | 2.735 | 2.735 | 62,000 |
| 2026-10-05 | 2.640 | 2.690 | 2.590 | 2.690 | 2.690 | 115,500 |
| 2026-10-02 | 2.710 | 2.730 | 2.605 | 2.640 | 2.640 | 387,500 |
| 2026-09-30 | 2.680 | 2.800 | 2.635 | 2.800 | 2.800 | 126,500 |
| 2026-09-29 | 2.955 | 2.955 | 2.720 | 2.720 | 2.720 | 498,500 |
| 2026-09-28 | 2.915 | 2.930 | 2.850 | 2.850 | 2.850 | 265,500 |
| 2026-09-25 | 2.930 | 3.000 | 2.875 | 2.995 | 2.995 | 254,500 |
| 2026-09-24 | 2.960 | 3.045 | 2.935 | 3.020 | 3.020 | 293,000 |
| 2026-09-23 | 2.870 | 3.050 | 2.870 | 3.050 | 3.050 | 341,000 |
| 2026-09-22 | 2.920 | 3.005 | 2.920 | 2.955 | 2.955 | 192,500 |
| 2026-09-21 | 2.900 | 2.995 | 2.900 | 2.995 | 2.995 | 180,000 |
| 2026-09-18 | 2.900 | 2.975 | 2.845 | 2.960 | 2.960 | 245,000 |
| 2026-09-17 | 2.870 | 2.995 | 2.850 | 2.895 | 2.895 | 367,000 |
| 2026-09-16 | 2.945 | 3.040 | 2.800 | 2.950 | 2.950 | 447,500 |
| 2026-09-15 | 2.950 | 3.045 | 2.895 | 2.950 | 2.950 | 842,500 |
| 2026-09-14 | 3.040 | 3.100 | 2.925 | 3.090 | 3.090 | 184,000 |
| 2026-09-11 | 3.020 | 3.170 | 2.985 | 3.040 | 3.040 | 770,000 |
| 2026-09-10 | 2.920 | 3.020 | 2.920 | 2.990 | 2.990 | 706,000 |
| 2026-09-09 | 2.925 | 3.015 | 2.925 | 2.980 | 2.980 | 258,500 |
| 2026-09-08 | 2.950 | 3.100 | 2.900 | 3.100 | 3.100 | 464,500 |
| 2026-09-07 | 3.020 | 3.060 | 2.950 | 3.010 | 3.010 | 434,000 |
| 2026-09-04 | 3.050 | 3.240 | 3.020 | 3.020 | 3.020 | 822,000 |
| 2026-09-03 | 3.125 | 3.280 | 3.050 | 3.140 | 3.140 | 601,500 |
| 2026-09-02 | 3.015 | 3.235 | 3.015 | 3.220 | 3.220 | 448,000 |
| 2026-09-01 | 3.100 | 3.200 | 3.005 | 3.185 | 3.185 | 182,000 |
| 2026-08-31 | 3.170 | 3.170 | 3.065 | 3.100 | 3.100 | 76,000 |
| 2026-08-28 | 3.190 | 3.210 | 3.125 | 3.170 | 3.170 | 70,000 |
| 2026-08-27 | 3.080 | 3.260 | 3.080 | 3.190 | 3.190 | 178,500 |
| 2026-08-26 | 3.000 | 3.265 | 2.910 | 3.115 | 3.115 | 555,000 |
| 2026-08-25 | 3.090 | 3.120 | 3.005 | 3.010 | 3.010 | 321,000 |
| 2026-08-24 | 3.110 | 3.180 | 3.070 | 3.180 | 3.180 | 207,500 |
| 2026-08-21 | 3.120 | 3.270 | 3.080 | 3.150 | 3.150 | 299,500 |
| 2026-08-20 | 3.100 | 3.250 | 3.100 | 3.145 | 3.145 | 326,000 |
| 2026-08-19 | 3.200 | 3.250 | 3.085 | 3.100 | 3.100 | 135,000 |
| 2026-08-18 | 3.250 | 3.250 | 3.120 | 3.190 | 3.190 | 33,500 |
| 2026-08-17 | 3.230 | 3.230 | 3.145 | 3.200 | 3.200 | 52,000 |
| 2026-08-14 | 3.210 | 3.230 | 3.120 | 3.230 | 3.230 | 135,500 |
| 2026-08-13 | 3.100 | 3.210 | 3.085 | 3.210 | 3.210 | 217,000 |
| 2026-08-12 | 3.060 | 3.235 | 3.005 | 3.200 | 3.200 | 363,000 |
| 2026-08-11 | 3.330 | 3.330 | 3.080 | 3.080 | 3.080 | 2,209,000 |
| 2026-08-10 | 3.300 | 3.400 | 3.260 | 3.330 | 3.330 | 332,000 |
| 2026-08-07 | 3.425 | 3.425 | 3.300 | 3.305 | 3.305 | 83,500 |
| 2026-08-06 | 3.410 | 3.425 | 3.320 | 3.360 | 3.360 | 99,000 |
| 2026-08-05 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 113,500 |
| 2026-08-04 | 3.610 | 3.740 | 3.410 | 3.600 | 3.600 | 138,000 |
| 2026-08-03 | 3.820 | 3.820 | 3.610 | 3.650 | 3.650 | 981,255 |
| 2026-07-31 | 3.800 | 3.840 | 3.710 | 3.810 | 3.810 | 602,500 |
| 2026-07-30 | 3.580 | 3.760 | 3.550 | 3.760 | 3.760 | 12,951,650 |
| 2026-07-29 | 3.560 | 3.670 | 3.500 | 3.620 | 3.620 | 518,500 |
| 2026-07-28 | 3.600 | 3.680 | 3.480 | 3.610 | 3.610 | 283,500 |
| 2026-07-27 | 3.510 | 3.640 | 3.510 | 3.600 | 3.600 | 427,000 |
| 2026-07-24 | 3.480 | 3.580 | 3.400 | 3.580 | 3.580 | 442,400 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.