Stella International Holdings Limited (1836.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 13.700 | 14.360 | 13.700 | 14.300 | 14.300 | 2,800,626 |
| 29 Apr 2024 | 13.860 | 13.860 | 13.460 | 13.740 | 13.740 | 1,054,000 |
| 26 Apr 2024 | 14.000 | 14.080 | 13.660 | 13.860 | 13.860 | 1,387,500 |
| 25 Apr 2024 | 14.100 | 14.100 | 13.860 | 14.040 | 14.040 | 648,500 |
| 24 Apr 2024 | 14.000 | 14.120 | 13.980 | 14.060 | 14.060 | 1,116,000 |
| 23 Apr 2024 | 14.020 | 14.120 | 13.860 | 14.000 | 14.000 | 1,402,000 |
| 22 Apr 2024 | 13.800 | 14.200 | 13.800 | 14.000 | 14.000 | 864,500 |
| 19 Apr 2024 | 14.020 | 14.080 | 13.800 | 13.980 | 13.980 | 1,471,000 |
| 18 Apr 2024 | 14.000 | 14.080 | 13.820 | 13.980 | 13.980 | 2,173,000 |
| 17 Apr 2024 | 13.620 | 14.120 | 13.580 | 13.940 | 13.940 | 1,836,500 |
| 16 Apr 2024 | 13.540 | 13.840 | 13.380 | 13.600 | 13.600 | 1,612,000 |
| 15 Apr 2024 | 13.640 | 14.060 | 13.540 | 13.540 | 13.540 | 1,528,000 |
| 12 Apr 2024 | 13.300 | 13.620 | 13.140 | 13.620 | 13.620 | 1,668,500 |
| 11 Apr 2024 | 12.860 | 13.360 | 12.860 | 13.300 | 13.300 | 1,683,500 |
| 10 Apr 2024 | 13.100 | 13.120 | 12.820 | 12.980 | 12.980 | 1,176,444 |
| 09 Apr 2024 | 13.200 | 13.320 | 12.960 | 13.140 | 13.140 | 636,977 |
| 08 Apr 2024 | 13.040 | 13.360 | 13.020 | 13.240 | 13.240 | 1,346,444 |
| 05 Apr 2024 | 12.960 | 13.140 | 12.800 | 13.060 | 13.060 | 1,725,177 |
| 03 Apr 2024 | 12.320 | 12.920 | 12.320 | 12.900 | 12.900 | 1,088,500 |
| 02 Apr 2024 | 12.240 | 12.520 | 11.700 | 12.520 | 12.520 | 1,249,000 |
| 28 Mar 2024 | 12.220 | 12.600 | 12.200 | 12.480 | 12.480 | 1,859,103 |
| 27 Mar 2024 | 12.540 | 12.540 | 12.100 | 12.220 | 12.220 | 1,285,250 |
| 26 Mar 2024 | 12.380 | 12.600 | 12.180 | 12.600 | 12.600 | 1,473,919 |
| 25 Mar 2024 | 12.400 | 12.480 | 12.120 | 12.380 | 12.380 | 2,440,997 |
| 22 Mar 2024 | 12.180 | 12.500 | 12.000 | 12.400 | 12.400 | 3,238,000 |
| 21 Mar 2024 | 11.580 | 12.080 | 11.520 | 11.800 | 11.800 | 2,520,376 |
| 20 Mar 2024 | 11.640 | 11.680 | 11.360 | 11.580 | 11.580 | 556,500 |
| 19 Mar 2024 | 12.000 | 12.000 | 11.480 | 11.640 | 11.640 | 634,000 |
| 18 Mar 2024 | 12.000 | 12.000 | 11.660 | 11.700 | 11.700 | 758,528 |
| 15 Mar 2024 | 11.200 | 11.960 | 11.160 | 11.860 | 11.860 | 2,331,000 |
| 14 Mar 2024 | 11.020 | 11.360 | 10.800 | 11.260 | 11.260 | 960,500 |
| 13 Mar 2024 | 10.960 | 11.100 | 10.940 | 11.060 | 11.060 | 455,000 |
| 12 Mar 2024 | 11.000 | 11.100 | 10.880 | 10.960 | 10.960 | 285,000 |
| 11 Mar 2024 | 10.980 | 11.160 | 10.660 | 11.000 | 11.000 | 775,000 |
| 08 Mar 2024 | 10.860 | 10.960 | 10.780 | 10.880 | 10.880 | 320,500 |
| 07 Mar 2024 | 10.760 | 10.880 | 10.740 | 10.880 | 10.880 | 270,500 |
| 06 Mar 2024 | 10.980 | 10.980 | 10.700 | 10.820 | 10.820 | 286,500 |
| 05 Mar 2024 | 10.680 | 10.980 | 10.620 | 10.980 | 10.980 | 339,500 |
| 04 Mar 2024 | 10.680 | 10.940 | 10.660 | 10.740 | 10.740 | 662,500 |
| 01 Mar 2024 | 10.920 | 10.920 | 10.680 | 10.700 | 10.700 | 214,000 |
| 29 Feb 2024 | 10.340 | 10.980 | 10.340 | 10.720 | 10.720 | 1,363,892 |
| 28 Feb 2024 | 10.420 | 10.540 | 10.260 | 10.360 | 10.360 | 548,000 |
| 27 Feb 2024 | 10.460 | 10.600 | 10.400 | 10.500 | 10.500 | 426,378 |
| 26 Feb 2024 | 10.480 | 10.580 | 10.340 | 10.460 | 10.460 | 200,500 |
| 23 Feb 2024 | 10.500 | 10.540 | 10.400 | 10.480 | 10.480 | 510,000 |
| 22 Feb 2024 | 10.380 | 10.580 | 10.380 | 10.540 | 10.540 | 331,500 |
| 21 Feb 2024 | 10.500 | 10.740 | 10.500 | 10.640 | 10.640 | 609,860 |
| 20 Feb 2024 | 10.600 | 10.700 | 10.480 | 10.540 | 10.540 | 325,500 |
| 19 Feb 2024 | 10.500 | 10.600 | 10.180 | 10.600 | 10.600 | 659,000 |
| 16 Feb 2024 | 10.480 | 10.760 | 10.320 | 10.760 | 10.760 | 1,343,500 |
| 15 Feb 2024 | 10.280 | 10.500 | 10.220 | 10.480 | 10.480 | 641,000 |
| 14 Feb 2024 | 10.200 | 10.220 | 10.000 | 10.120 | 10.120 | 187,000 |
| 09 Feb 2024 | 10.140 | 10.140 | 10.140 | 10.140 | 10.140 | - |
| 08 Feb 2024 | 10.000 | 10.180 | 9.870 | 9.950 | 9.950 | 1,011,500 |
| 07 Feb 2024 | 9.780 | 10.180 | 9.780 | 10.020 | 10.020 | 441,000 |
| 06 Feb 2024 | 9.780 | 9.970 | 9.700 | 9.900 | 9.900 | 865,500 |
| 05 Feb 2024 | 9.910 | 9.950 | 9.750 | 9.810 | 9.810 | 501,000 |
| 02 Feb 2024 | 10.380 | 10.380 | 9.900 | 9.990 | 9.990 | 898,500 |
| 01 Feb 2024 | 10.300 | 10.320 | 9.500 | 10.200 | 10.200 | 1,713,166 |
| 31 Jan 2024 | 10.400 | 10.500 | 10.200 | 10.300 | 10.300 | 485,000 |
| 30 Jan 2024 | 10.660 | 10.680 | 10.160 | 10.460 | 10.460 | 793,000 |
| 29 Jan 2024 | 10.480 | 10.700 | 10.420 | 10.700 | 10.700 | 663,500 |
| 26 Jan 2024 | 10.520 | 10.560 | 10.260 | 10.480 | 10.480 | 414,500 |
| 25 Jan 2024 | 10.480 | 10.760 | 10.320 | 10.520 | 10.520 | 763,500 |
| 24 Jan 2024 | 10.260 | 10.580 | 10.180 | 10.440 | 10.440 | 1,687,500 |
| 23 Jan 2024 | 10.180 | 10.360 | 10.060 | 10.180 | 10.180 | 636,000 |
| 22 Jan 2024 | 10.140 | 10.440 | 9.950 | 10.080 | 10.080 | 958,500 |
| 19 Jan 2024 | 9.670 | 10.480 | 9.670 | 10.240 | 10.240 | 2,038,500 |
| 18 Jan 2024 | 9.620 | 9.770 | 9.370 | 9.620 | 9.620 | 786,500 |
| 17 Jan 2024 | 9.770 | 9.790 | 9.570 | 9.620 | 9.620 | 426,000 |
| 16 Jan 2024 | 9.730 | 9.730 | 9.600 | 9.660 | 9.660 | 67,000 |
| 15 Jan 2024 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | - |
| 12 Jan 2024 | 9.610 | 10.000 | 9.610 | 10.000 | 10.000 | 1,025,000 |
| 11 Jan 2024 | 9.880 | 9.880 | 9.680 | 9.690 | 9.690 | 184,000 |
| 10 Jan 2024 | 9.760 | 9.770 | 9.630 | 9.650 | 9.650 | 71,500 |
| 09 Jan 2024 | 9.780 | 9.780 | 9.600 | 9.710 | 9.710 | 519,000 |
| 08 Jan 2024 | 9.690 | 9.760 | 9.600 | 9.630 | 9.630 | 275,000 |
| 05 Jan 2024 | 9.660 | 9.970 | 9.620 | 9.720 | 9.720 | 490,500 |
| 04 Jan 2024 | 9.350 | 9.750 | 9.350 | 9.690 | 9.690 | 324,500 |
| 03 Jan 2024 | 9.310 | 9.580 | 9.310 | 9.400 | 9.400 | 287,500 |
| 02 Jan 2024 | 9.530 | 9.530 | 9.340 | 9.410 | 9.410 | 136,000 |
| 29 Dec 2023 | 9.600 | 9.600 | 9.210 | 9.210 | 9.210 | 389,500 |
| 28 Dec 2023 | 9.140 | 9.560 | 9.110 | 9.520 | 9.520 | 230,930 |
| 27 Dec 2023 | 9.360 | 9.380 | 9.140 | 9.140 | 9.140 | 415,509 |
| 22 Dec 2023 | 9.700 | 9.700 | 9.350 | 9.440 | 9.440 | 305,000 |
| 21 Dec 2023 | 9.750 | 9.750 | 9.520 | 9.560 | 9.560 | 80,819 |
| 20 Dec 2023 | 9.630 | 9.770 | 9.550 | 9.560 | 9.560 | 216,000 |
| 19 Dec 2023 | 9.750 | 9.840 | 9.590 | 9.750 | 9.750 | 94,500 |
| 18 Dec 2023 | 9.900 | 9.900 | 9.270 | 9.740 | 9.740 | 664,000 |
| 15 Dec 2023 | 9.660 | 9.870 | 9.660 | 9.860 | 9.860 | 415,000 |
| 14 Dec 2023 | 9.680 | 9.900 | 9.680 | 9.850 | 9.850 | 283,500 |
| 13 Dec 2023 | 9.710 | 9.800 | 9.670 | 9.760 | 9.760 | 252,500 |
| 12 Dec 2023 | 9.600 | 9.800 | 9.520 | 9.710 | 9.710 | 382,573 |
| 11 Dec 2023 | 9.730 | 9.730 | 9.480 | 9.540 | 9.540 | 184,000 |
| 08 Dec 2023 | 9.660 | 9.790 | 9.660 | 9.730 | 9.730 | 410,500 |
| 07 Dec 2023 | 9.510 | 9.690 | 9.390 | 9.660 | 9.660 | 321,000 |
| 06 Dec 2023 | 9.700 | 9.740 | 9.470 | 9.700 | 9.700 | 593,500 |
| 05 Dec 2023 | 9.570 | 9.750 | 9.360 | 9.540 | 9.540 | 742,541 |
| 04 Dec 2023 | 9.450 | 9.570 | 9.420 | 9.530 | 9.530 | 93,000 |
| 01 Dec 2023 | 9.170 | 9.750 | 9.090 | 9.570 | 9.570 | 873,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.