SAINT BELLA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.200 | 4.290 | 4.030 | 4.100 | 4.100 | 793,002 |
| 2026-04-23 | 4.140 | 4.240 | 4.030 | 4.180 | 4.180 | 855,825 |
| 2026-04-22 | 4.370 | 4.410 | 4.150 | 4.150 | 4.150 | 738,499 |
| 2026-04-21 | 4.420 | 4.430 | 4.340 | 4.380 | 4.380 | 374,836 |
| 2026-04-20 | 4.270 | 4.550 | 4.270 | 4.420 | 4.420 | 850,056 |
| 2026-04-17 | 4.600 | 4.600 | 4.390 | 4.410 | 4.410 | 1,187,156 |
| 2026-04-16 | 4.530 | 4.590 | 4.430 | 4.580 | 4.580 | 662,645 |
| 2026-04-15 | 4.480 | 4.540 | 4.270 | 4.530 | 4.530 | 565,852 |
| 2026-04-14 | 4.450 | 4.450 | 4.200 | 4.420 | 4.420 | 813,116 |
| 2026-04-13 | 4.500 | 4.560 | 4.370 | 4.400 | 4.400 | 333,578 |
| 2026-04-10 | 4.430 | 4.570 | 4.380 | 4.450 | 4.450 | 378,248 |
| 2026-04-09 | 4.100 | 4.450 | 4.100 | 4.430 | 4.430 | 534,079 |
| 2026-04-08 | 4.470 | 4.480 | 4.000 | 4.110 | 4.110 | 3,018,040 |
| 2026-04-02 | 4.660 | 4.660 | 4.200 | 4.480 | 4.480 | 1,156,000 |
| 2026-04-01 | 4.620 | 4.650 | 4.490 | 4.610 | 4.610 | 805,500 |
| 2026-03-31 | 4.680 | 4.710 | 4.430 | 4.610 | 4.610 | 510,000 |
| 2026-03-30 | 4.730 | 4.750 | 4.600 | 4.600 | 4.600 | 474,000 |
| 2026-03-27 | 4.880 | 4.880 | 4.770 | 4.770 | 4.770 | 1,555,500 |
| 2026-03-26 | 4.920 | 4.960 | 4.760 | 4.880 | 4.880 | 1,813,000 |
| 2026-03-25 | 5.150 | 5.150 | 4.780 | 4.910 | 4.910 | 1,730,000 |
| 2026-03-24 | 4.810 | 4.900 | 4.720 | 4.900 | 4.900 | 1,653,000 |
| 2026-03-23 | 5.050 | 5.070 | 4.700 | 4.810 | 4.810 | 2,655,000 |
| 2026-03-20 | 5.080 | 5.150 | 4.950 | 5.050 | 5.050 | 2,734,000 |
| 2026-03-19 | 5.100 | 5.200 | 4.970 | 5.080 | 5.080 | 3,679,500 |
| 2026-03-18 | 4.810 | 5.030 | 4.770 | 5.020 | 5.020 | 2,879,500 |
| 2026-03-17 | 4.850 | 4.850 | 4.740 | 4.810 | 4.810 | 2,456,000 |
| 2026-03-16 | 5.090 | 5.090 | 4.700 | 4.800 | 4.800 | 3,735,000 |
| 2026-03-13 | 4.950 | 5.250 | 4.950 | 5.000 | 5.000 | 3,194,500 |
| 2026-03-12 | 4.880 | 5.000 | 4.750 | 5.000 | 5.000 | 2,763,500 |
| 2026-03-11 | 5.020 | 5.020 | 4.560 | 4.890 | 4.890 | 5,035,000 |
| 2026-03-10 | 5.220 | 5.220 | 4.980 | 5.000 | 5.000 | 2,590,000 |
| 2026-03-09 | 5.000 | 5.170 | 4.900 | 5.130 | 5.130 | 3,263,874 |
| 2026-03-06 | 5.100 | 5.140 | 4.970 | 5.140 | 5.140 | 3,034,000 |
| 2026-03-05 | 4.900 | 5.160 | 4.900 | 5.060 | 5.060 | 4,385,500 |
| 2026-03-04 | 5.050 | 5.170 | 4.850 | 4.900 | 4.900 | 3,457,000 |
| 2026-03-03 | 5.060 | 5.160 | 4.900 | 5.050 | 5.050 | 2,212,000 |
| 2026-03-02 | 5.070 | 5.130 | 4.980 | 5.050 | 5.050 | 966,500 |
| 2026-02-27 | 5.120 | 5.200 | 5.070 | 5.110 | 5.110 | 3,947,000 |
| 2026-02-26 | 5.030 | 5.200 | 4.980 | 5.100 | 5.100 | 3,189,796 |
| 2026-02-25 | 5.260 | 5.260 | 4.970 | 5.070 | 5.070 | 2,146,000 |
| 2026-02-24 | 5.460 | 5.460 | 4.920 | 5.070 | 5.070 | 3,987,000 |
| 2026-02-23 | 5.460 | 5.530 | 5.320 | 5.380 | 5.380 | 2,385,500 |
| 2026-02-20 | 5.430 | 5.490 | 5.280 | 5.490 | 5.490 | 1,892,000 |
| 2026-02-16 | 5.210 | 5.460 | 5.200 | 5.450 | 5.450 | 3,300,000 |
| 2026-02-13 | 5.270 | 5.300 | 5.110 | 5.200 | 5.200 | 3,011,500 |
| 2026-02-12 | 5.350 | 5.400 | 5.100 | 5.200 | 5.200 | 2,191,000 |
| 2026-02-11 | 5.180 | 5.330 | 5.050 | 5.290 | 5.290 | 4,276,500 |
| 2026-02-10 | 5.040 | 5.300 | 5.000 | 5.200 | 5.200 | 5,522,500 |
| 2026-02-09 | 5.100 | 5.100 | 4.900 | 5.040 | 5.040 | 1,995,000 |
| 2026-02-06 | 4.980 | 5.040 | 4.740 | 4.930 | 4.930 | 2,974,500 |
| 2026-02-05 | 4.850 | 5.100 | 4.780 | 4.800 | 4.800 | 2,287,500 |
| 2026-02-04 | 4.490 | 4.980 | 4.490 | 4.850 | 4.850 | 3,263,500 |
| 2026-02-03 | 4.560 | 4.590 | 4.370 | 4.540 | 4.540 | 3,087,500 |
| 2026-02-02 | 4.610 | 4.700 | 4.450 | 4.500 | 4.500 | 6,099,500 |
| 2026-01-30 | 4.660 | 4.800 | 4.480 | 4.760 | 4.760 | 4,417,000 |
| 2026-01-29 | 4.750 | 4.860 | 4.640 | 4.650 | 4.650 | 1,512,500 |
| 2026-01-28 | 4.760 | 4.760 | 4.450 | 4.690 | 4.690 | 3,273,500 |
| 2026-01-27 | 4.850 | 4.910 | 4.670 | 4.670 | 4.670 | 2,384,000 |
| 2026-01-26 | 5.200 | 5.200 | 4.770 | 4.770 | 4.770 | 3,237,000 |
| 2026-01-23 | 5.250 | 5.280 | 5.100 | 5.250 | 5.250 | 2,270,500 |
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.