SAINT BELLA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5.260 | 5.340 | 5.090 | 5.250 | 5.250 | 4,952,000 |
| 2026-01-21 | 5.200 | 5.420 | 5.020 | 5.240 | 5.240 | 3,316,000 |
| 2026-01-20 | 5.650 | 5.700 | 5.140 | 5.200 | 5.200 | 8,081,000 |
| 2026-01-19 | 4.940 | 5.900 | 4.890 | 5.500 | 5.500 | 16,367,400 |
| 2026-01-16 | 4.380 | 5.200 | 4.310 | 5.000 | 5.000 | 9,916,500 |
| 2026-01-15 | 4.260 | 4.700 | 4.240 | 4.500 | 4.500 | 5,597,000 |
| 2026-01-14 | 4.000 | 4.260 | 3.960 | 4.260 | 4.260 | 5,577,000 |
| 2026-01-13 | 4.390 | 4.480 | 3.960 | 4.140 | 4.140 | 5,970,000 |
| 2026-01-12 | 4.580 | 4.590 | 4.070 | 4.160 | 4.160 | 13,075,500 |
| 2026-01-09 | 4.200 | 4.680 | 4.190 | 4.360 | 4.360 | 7,413,900 |
| 2026-01-08 | 4.000 | 4.140 | 3.730 | 4.060 | 4.060 | 6,408,000 |
| 2026-01-07 | 3.880 | 3.900 | 3.720 | 3.860 | 3.860 | 2,963,000 |
| 2026-01-06 | 3.870 | 3.870 | 3.580 | 3.820 | 3.820 | 29,957,500 |
| 2026-01-05 | 3.880 | 4.110 | 3.700 | 3.720 | 3.720 | 4,816,000 |
| 2026-01-02 | 3.900 | 4.010 | 3.800 | 3.880 | 3.880 | 1,166,000 |
| 2025-12-31 | 3.860 | 4.070 | 3.840 | 3.990 | 3.990 | 514,500 |
| 2025-12-30 | 3.980 | 4.260 | 3.840 | 3.960 | 3.960 | 2,290,000 |
| 2025-12-29 | 4.060 | 4.060 | 3.400 | 3.950 | 3.950 | 5,352,500 |
| 2025-12-24 | 3.950 | 4.080 | 3.710 | 4.080 | 4.080 | 1,468,500 |
| 2025-12-23 | 3.950 | 4.140 | 3.880 | 3.960 | 3.960 | 475,000 |
| 2025-12-22 | 4.100 | 4.100 | 3.930 | 3.980 | 3.980 | 375,000 |
| 2025-12-19 | 3.940 | 4.090 | 3.940 | 4.040 | 4.040 | 300,000 |
| 2025-12-18 | 3.940 | 4.090 | 3.860 | 4.030 | 4.030 | 693,000 |
| 2025-12-17 | 4.080 | 4.080 | 3.950 | 4.030 | 4.030 | 150,000 |
| 2025-12-16 | 4.010 | 4.120 | 3.870 | 4.080 | 4.080 | 648,000 |
| 2025-12-15 | 4.260 | 4.260 | 3.960 | 4.120 | 4.120 | 268,500 |
| 2025-12-12 | 4.160 | 4.260 | 4.120 | 4.150 | 4.150 | 126,500 |
| 2025-12-11 | 4.270 | 4.270 | 3.940 | 4.160 | 4.160 | 186,500 |
| 2025-12-10 | 4.130 | 4.270 | 4.120 | 4.150 | 4.150 | 98,000 |
| 2025-12-09 | 4.290 | 4.290 | 3.780 | 4.280 | 4.280 | 1,291,500 |
| 2025-12-08 | 4.210 | 4.310 | 4.070 | 4.290 | 4.290 | 839,000 |
| 2025-12-05 | 4.210 | 4.500 | 4.130 | 4.290 | 4.290 | 472,700 |
| 2025-12-04 | 4.290 | 4.330 | 4.200 | 4.230 | 4.230 | 507,000 |
| 2025-12-03 | 4.450 | 4.450 | 4.210 | 4.310 | 4.310 | 400,000 |
| 2025-12-02 | 4.330 | 4.430 | 4.280 | 4.360 | 4.360 | 671,000 |
| 2025-12-01 | 4.320 | 4.420 | 4.200 | 4.300 | 4.300 | 664,000 |
| 2025-11-28 | 4.500 | 4.500 | 4.300 | 4.320 | 4.320 | 342,000 |
| 2025-11-27 | 4.610 | 4.780 | 4.430 | 4.500 | 4.500 | 1,372,000 |
| 2025-11-26 | 4.800 | 4.800 | 4.580 | 4.720 | 4.720 | 509,000 |
| 2025-11-25 | 4.830 | 4.900 | 4.530 | 4.760 | 4.760 | 725,000 |
| 2025-11-24 | 4.670 | 4.920 | 4.670 | 4.760 | 4.760 | 377,500 |
| 2025-11-21 | 5.000 | 5.080 | 4.610 | 4.670 | 4.670 | 930,000 |
| 2025-11-20 | 5.330 | 5.400 | 5.000 | 5.030 | 5.030 | 663,000 |
| 2025-11-19 | 5.440 | 5.550 | 5.250 | 5.270 | 5.270 | 278,000 |
| 2025-11-18 | 5.630 | 5.760 | 5.350 | 5.350 | 5.350 | 351,800 |
| 2025-11-17 | 5.490 | 6.060 | 5.460 | 5.630 | 5.630 | 1,033,000 |
| 2025-11-14 | 5.600 | 5.660 | 5.330 | 5.460 | 5.460 | 592,500 |
| 2025-11-13 | 5.500 | 5.700 | 5.430 | 5.600 | 5.600 | 237,000 |
| 2025-11-12 | 5.450 | 5.680 | 5.450 | 5.550 | 5.550 | 189,500 |
| 2025-11-11 | 5.400 | 5.540 | 5.220 | 5.500 | 5.500 | 650,000 |
| 2025-11-10 | 5.290 | 5.650 | 5.290 | 5.400 | 5.400 | 141,998 |
| 2025-11-07 | 5.330 | 5.490 | 5.240 | 5.290 | 5.290 | 279,000 |
| 2025-11-06 | 5.630 | 5.630 | 5.110 | 5.330 | 5.330 | 1,079,500 |
| 2025-11-05 | 5.670 | 5.780 | 5.600 | 5.610 | 5.610 | 364,500 |
| 2025-11-04 | 6.000 | 6.020 | 5.740 | 5.760 | 5.760 | 396,000 |
| 2025-11-03 | 5.900 | 6.050 | 5.890 | 6.000 | 6.000 | 226,500 |
| 2025-10-31 | 6.090 | 6.090 | 5.900 | 5.900 | 5.900 | 420,500 |
| 2025-10-30 | 6.010 | 6.100 | 5.960 | 6.000 | 6.000 | 399,500 |
| 2025-10-28 | 6.110 | 6.120 | 5.980 | 6.000 | 6.000 | 759,500 |
| 2025-10-27 | 6.220 | 6.260 | 6.100 | 6.110 | 6.110 | 430,500 |
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.