SAINT BELLA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.430 | 3.500 | 3.430 | 3.480 | 3.480 | 137,500 |
| 2026-07-22 | 3.390 | 3.600 | 3.390 | 3.500 | 3.500 | 194,000 |
| 2026-07-21 | 3.120 | 3.450 | 3.120 | 3.410 | 3.410 | 382,200 |
| 2026-07-20 | 3.120 | 3.240 | 3.100 | 3.150 | 3.150 | 485,500 |
| 2026-07-17 | 3.230 | 3.340 | 3.120 | 3.120 | 3.120 | 968,500 |
| 2026-07-16 | 3.280 | 3.350 | 3.260 | 3.310 | 3.310 | 286,500 |
| 2026-07-15 | 3.220 | 3.380 | 3.150 | 3.360 | 3.360 | 896,000 |
| 2026-07-14 | 3.310 | 3.400 | 3.190 | 3.330 | 3.330 | 293,500 |
| 2026-07-13 | 3.370 | 3.370 | 3.140 | 3.290 | 3.290 | 1,159,000 |
| 2026-07-10 | 3.320 | 3.390 | 3.190 | 3.390 | 3.390 | 603,500 |
| 2026-07-09 | 3.280 | 3.390 | 3.230 | 3.380 | 3.380 | 727,000 |
| 2026-07-08 | 3.380 | 3.480 | 3.260 | 3.280 | 3.280 | 1,117,500 |
| 2026-07-07 | 3.490 | 3.490 | 3.290 | 3.380 | 3.380 | 382,643 |
| 2026-07-06 | 3.330 | 3.580 | 3.310 | 3.400 | 3.400 | 360,621 |
| 2026-07-03 | 3.340 | 3.400 | 3.320 | 3.390 | 3.390 | 159,068 |
| 2026-07-02 | 3.380 | 3.420 | 3.300 | 3.330 | 3.330 | 391,922 |
| 2026-06-30 | 3.340 | 3.390 | 3.300 | 3.340 | 3.340 | 223,867 |
| 2026-06-29 | 3.340 | 3.400 | 3.260 | 3.320 | 3.320 | 615,635 |
| 2026-06-26 | 3.540 | 3.560 | 3.340 | 3.340 | 3.340 | 242,396 |
| 2026-06-25 | 3.620 | 3.710 | 3.450 | 3.540 | 3.540 | 705,082 |
| 2026-06-24 | 3.600 | 3.870 | 3.470 | 3.680 | 3.680 | 1,334,306 |
| 2026-06-23 | 3.380 | 3.920 | 3.380 | 3.690 | 3.690 | 2,599,636 |
| 2026-06-22 | 3.410 | 3.450 | 3.310 | 3.380 | 3.380 | 531,947 |
| 2026-06-18 | 3.600 | 3.790 | 3.400 | 3.400 | 3.400 | 839,556 |
| 2026-06-17 | 3.850 | 3.850 | 3.470 | 3.530 | 3.530 | 1,242,910 |
| 2026-06-16 | 3.800 | 3.800 | 3.480 | 3.720 | 3.720 | 1,240,225 |
| 2026-06-15 | 3.880 | 3.880 | 3.630 | 3.630 | 3.630 | 218,881 |
| 2026-06-12 | 3.600 | 3.800 | 3.580 | 3.730 | 3.730 | 502,788 |
| 2026-06-11 | 3.810 | 3.940 | 3.550 | 3.570 | 3.570 | 2,208,494 |
| 2026-06-10 | 3.950 | 3.950 | 3.670 | 3.840 | 3.840 | 2,773,832 |
| 2026-06-09 | 3.760 | 3.890 | 3.740 | 3.880 | 3.880 | 322,606 |
| 2026-06-08 | 3.750 | 3.890 | 3.680 | 3.830 | 3.830 | 594,447 |
| 2026-06-05 | 3.870 | 4.000 | 3.700 | 3.830 | 3.830 | 931,874 |
| 2026-06-04 | 3.710 | 3.910 | 3.660 | 3.900 | 3.900 | 336,145 |
| 2026-06-03 | 3.820 | 3.840 | 3.700 | 3.710 | 3.710 | 315,375 |
| 2026-06-02 | 3.950 | 3.950 | 3.790 | 3.840 | 3.840 | 256,150 |
| 2026-06-01 | 4.080 | 4.080 | 3.820 | 3.870 | 3.870 | 471,766 |
| 2026-05-29 | 3.880 | 4.080 | 3.800 | 3.950 | 3.950 | 777,306 |
| 2026-05-28 | 3.930 | 4.000 | 3.820 | 3.890 | 3.890 | 703,856 |
| 2026-05-27 | 4.040 | 4.040 | 3.830 | 3.980 | 3.980 | 636,303 |
| 2026-05-26 | 3.900 | 4.070 | 3.870 | 3.950 | 3.950 | 671,786 |
| 2026-05-22 | 3.860 | 4.090 | 3.810 | 3.980 | 3.980 | 515,894 |
| 2026-05-21 | 3.850 | 3.920 | 3.740 | 3.840 | 3.840 | 726,555 |
| 2026-05-20 | 3.840 | 3.900 | 3.710 | 3.870 | 3.870 | 1,251,406 |
| 2026-05-19 | 3.710 | 3.980 | 3.510 | 3.690 | 3.690 | 5,344,971 |
| 2026-05-18 | 3.790 | 3.950 | 3.580 | 3.890 | 3.890 | 1,470,296 |
| 2026-05-15 | 3.750 | 3.850 | 3.630 | 3.790 | 3.790 | 590,662 |
| 2026-05-14 | 3.750 | 3.800 | 3.650 | 3.780 | 3.780 | 382,043 |
| 2026-05-13 | 3.850 | 3.880 | 3.730 | 3.730 | 3.730 | 400,393 |
| 2026-05-12 | 3.900 | 3.960 | 3.800 | 3.800 | 3.800 | 379,067 |
| 2026-05-11 | 3.960 | 3.990 | 3.880 | 3.960 | 3.960 | 102,607 |
| 2026-05-08 | 4.110 | 4.110 | 3.880 | 3.930 | 3.930 | 2,518,465 |
| 2026-05-07 | 4.030 | 4.070 | 3.880 | 4.040 | 4.040 | 2,294,740 |
| 2026-05-06 | 4.010 | 4.040 | 3.900 | 4.030 | 4.030 | 689,532 |
| 2026-05-05 | 4.000 | 4.100 | 3.950 | 4.010 | 4.010 | 405,582 |
| 2026-05-04 | 4.000 | 4.060 | 3.920 | 4.000 | 4.000 | 896,665 |
| 2026-04-30 | 4.200 | 4.260 | 4.000 | 4.000 | 4.000 | 1,200,947 |
| 2026-04-29 | 4.260 | 4.280 | 4.080 | 4.200 | 4.200 | 3,506,532 |
| 2026-04-28 | 4.180 | 4.390 | 4.130 | 4.350 | 4.350 | 3,540,274 |
| 2026-04-27 | 4.180 | 4.350 | 4.030 | 4.340 | 4.340 | 920,157 |
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.