SAINT BELLA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.280 | 6.330 | 6.150 | 6.180 | 6.180 | 259,500 |
| 2025-10-23 | 6.320 | 6.340 | 6.100 | 6.250 | 6.250 | 426,000 |
| 2025-10-22 | 6.580 | 6.600 | 6.320 | 6.330 | 6.330 | 506,500 |
| 2025-10-21 | 6.860 | 6.900 | 6.500 | 6.570 | 6.570 | 668,000 |
| 2025-10-20 | 6.700 | 7.270 | 6.650 | 6.810 | 6.810 | 3,298,000 |
| 2025-10-17 | 6.710 | 6.890 | 6.570 | 6.700 | 6.700 | 688,000 |
| 2025-10-16 | 6.730 | 6.930 | 6.540 | 6.750 | 6.750 | 946,500 |
| 2025-10-15 | 6.080 | 6.800 | 6.080 | 6.760 | 6.760 | 2,871,500 |
| 2025-10-14 | 6.080 | 6.290 | 6.020 | 6.020 | 6.020 | 269,500 |
| 2025-10-13 | 6.000 | 6.340 | 5.950 | 6.080 | 6.080 | 829,375 |
| 2025-10-10 | 6.210 | 6.380 | 6.050 | 6.160 | 6.160 | 973,000 |
| 2025-10-09 | 6.390 | 6.480 | 6.140 | 6.250 | 6.250 | 264,000 |
| 2025-10-08 | 6.000 | 6.500 | 5.990 | 6.320 | 6.320 | 885,000 |
| 2025-10-06 | 5.900 | 6.180 | 5.840 | 6.030 | 6.030 | 464,500 |
| 2025-10-03 | 6.140 | 6.220 | 5.890 | 6.000 | 6.000 | 872,500 |
| 2025-10-02 | 6.150 | 6.250 | 6.080 | 6.160 | 6.160 | 466,500 |
| 2025-09-30 | 6.190 | 6.280 | 6.140 | 6.150 | 6.150 | 366,500 |
| 2025-09-29 | 6.090 | 6.300 | 6.080 | 6.190 | 6.190 | 703,600 |
| 2025-09-26 | 6.230 | 6.270 | 6.000 | 6.010 | 6.010 | 624,000 |
| 2025-09-25 | 6.150 | 6.340 | 6.130 | 6.250 | 6.250 | 488,500 |
| 2025-09-24 | 6.190 | 6.320 | 6.120 | 6.150 | 6.150 | 472,000 |
| 2025-09-23 | 6.490 | 6.490 | 6.090 | 6.220 | 6.220 | 1,288,340 |
| 2025-09-22 | 6.480 | 6.600 | 6.360 | 6.490 | 6.490 | 248,500 |
| 2025-09-19 | 6.350 | 6.580 | 6.350 | 6.480 | 6.480 | 450,000 |
| 2025-09-18 | 6.600 | 6.620 | 6.300 | 6.360 | 6.360 | 1,375,000 |
| 2025-09-17 | 6.940 | 6.940 | 6.560 | 6.580 | 6.580 | 1,703,500 |
| 2025-09-16 | 6.970 | 7.040 | 6.800 | 6.940 | 6.940 | 952,600 |
| 2025-09-15 | 6.920 | 6.990 | 6.810 | 6.960 | 6.960 | 267,500 |
| 2025-09-12 | 6.860 | 7.120 | 6.860 | 6.920 | 6.920 | 575,500 |
| 2025-09-11 | 6.910 | 6.950 | 6.800 | 6.810 | 6.810 | 452,500 |
| 2025-09-10 | 7.090 | 7.200 | 6.940 | 6.990 | 6.990 | 488,500 |
| 2025-09-09 | 6.730 | 7.310 | 6.670 | 7.090 | 7.090 | 2,105,000 |
| 2025-09-08 | 6.680 | 6.880 | 6.450 | 6.730 | 6.730 | 1,915,500 |
| 2025-09-05 | 6.750 | 6.870 | 6.710 | 6.710 | 6.710 | 205,500 |
| 2025-09-04 | 6.700 | 6.900 | 6.630 | 6.790 | 6.790 | 1,178,000 |
| 2025-09-03 | 6.530 | 6.800 | 6.530 | 6.760 | 6.760 | 534,000 |
| 2025-09-02 | 6.610 | 6.670 | 6.500 | 6.520 | 6.520 | 587,000 |
| 2025-09-01 | 6.630 | 6.700 | 6.500 | 6.620 | 6.620 | 733,500 |
| 2025-08-29 | 6.630 | 6.790 | 6.620 | 6.650 | 6.650 | 854,500 |
| 2025-08-28 | 6.710 | 6.750 | 6.580 | 6.630 | 6.630 | 1,070,500 |
| 2025-08-27 | 6.990 | 7.010 | 6.680 | 6.710 | 6.710 | 1,073,000 |
| 2025-08-26 | 6.850 | 7.060 | 6.690 | 6.980 | 6.980 | 1,064,000 |
| 2025-08-25 | 6.780 | 7.050 | 6.700 | 6.850 | 6.850 | 668,900 |
| 2025-08-22 | 6.880 | 6.910 | 6.740 | 6.780 | 6.780 | 710,000 |
| 2025-08-21 | 7.050 | 7.130 | 6.860 | 6.930 | 6.930 | 774,500 |
| 2025-08-20 | 6.900 | 7.100 | 6.710 | 7.030 | 7.030 | 1,140,000 |
| 2025-08-19 | 7.120 | 7.120 | 6.900 | 6.900 | 6.900 | 713,500 |
| 2025-08-18 | 7.120 | 7.120 | 6.800 | 7.060 | 7.060 | 3,296,600 |
| 2025-08-15 | 7.250 | 7.250 | 7.070 | 7.140 | 7.140 | 1,979,500 |
| 2025-08-14 | 7.190 | 7.420 | 7.190 | 7.250 | 7.250 | 1,869,000 |
| 2025-08-13 | 7.500 | 7.680 | 7.100 | 7.140 | 7.140 | 3,284,000 |
| 2025-08-12 | 7.450 | 7.620 | 7.450 | 7.450 | 7.450 | 599,000 |
| 2025-08-11 | 7.480 | 7.620 | 7.420 | 7.450 | 7.450 | 672,500 |
| 2025-08-08 | 7.500 | 7.540 | 7.350 | 7.480 | 7.480 | 1,522,500 |
| 2025-08-07 | 7.720 | 7.890 | 7.480 | 7.570 | 7.570 | 1,950,100 |
| 2025-08-06 | 7.500 | 7.720 | 7.500 | 7.720 | 7.720 | 1,056,000 |
| 2025-08-05 | 7.460 | 7.550 | 7.350 | 7.500 | 7.500 | 1,427,000 |
| 2025-08-04 | 7.120 | 7.480 | 7.050 | 7.410 | 7.410 | 1,631,600 |
| 2025-08-01 | 7.390 | 7.460 | 7.100 | 7.110 | 7.110 | 1,741,000 |
| 2025-07-31 | 7.850 | 7.950 | 7.310 | 7.320 | 7.320 | 3,482,000 |
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.