Advertisement
U.S. Markets open in 4 hrs 9 mins
S&P Futures
5,876.75 -19.50 (-0.33%) Dow Futures
43,049.00 -128.00 (-0.30%) Nasdaq Futures
20,433.25 -86.25 (-0.42%) Russell 2000 Futures
2,242.00 -13.50 (-0.60%) Crude Oil
70.60 +0.04 (+0.06%) Gold
2,749.90 +11.00 (+0.40%)
Stella International Holdings Limited (1836.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 15.020 | 15.280 | 14.920 | 15.140 | 15.140 | 519,000 |
| Oct 21, 2024 | 15.180 | 15.300 | 15.020 | 15.100 | 15.100 | 1,182,194 |
| Oct 18, 2024 | 15.340 | 15.360 | 14.980 | 15.180 | 15.180 | 1,079,500 |
| Oct 17, 2024 | 15.540 | 15.760 | 15.360 | 15.400 | 15.400 | 1,280,500 |
| Oct 16, 2024 | 15.560 | 15.660 | 15.060 | 15.540 | 15.540 | 2,006,500 |
| Oct 15, 2024 | 15.600 | 15.780 | 15.320 | 15.560 | 15.560 | 3,006,500 |
| Oct 14, 2024 | 14.880 | 15.600 | 14.760 | 15.580 | 15.580 | 2,887,000 |
| Oct 10, 2024 | 14.600 | 15.580 | 14.580 | 14.900 | 14.900 | 6,516,238 |
| Oct 09, 2024 | 14.400 | 14.560 | 14.020 | 14.440 | 14.440 | 785,000 |
| Oct 08, 2024 | 14.800 | 14.800 | 13.900 | 14.220 | 14.220 | 1,738,600 |
| Oct 07, 2024 | 14.500 | 15.060 | 14.500 | 14.780 | 14.780 | 1,190,000 |
| Oct 04, 2024 | 14.440 | 14.500 | 14.000 | 14.300 | 14.300 | 2,162,500 |
| Oct 03, 2024 | 15.060 | 15.060 | 14.400 | 14.440 | 14.440 | 2,688,500 |
| Oct 02, 2024 | 14.700 | 15.080 | 14.540 | 14.780 | 14.780 | 2,766,500 |
| Sep 30, 2024 | 14.800 | 15.420 | 14.500 | 14.680 | 14.680 | 2,356,495 |
| Sep 27, 2024 | 14.740 | 14.900 | 14.340 | 14.600 | 14.600 | 3,098,000 |
| Sep 26, 2024 | 14.780 | 14.900 | 14.520 | 14.900 | 14.900 | 915,500 |
| Sep 25, 2024 | 14.980 | 15.160 | 14.680 | 14.780 | 14.780 | 686,000 |
| Sep 24, 2024 | 15.200 | 15.220 | 14.960 | 15.120 | 15.120 | 770,000 |
| Sep 23, 2024 | 15.140 | 15.300 | 15.080 | 15.200 | 15.200 | 1,242,500 |
| Sep 20, 2024 | 15.120 | 15.300 | 15.120 | 15.300 | 15.300 | 2,054,530 |
| Sep 19, 2024 | 14.700 | 15.420 | 14.680 | 15.280 | 15.280 | 3,667,319 |
| Sep 17, 2024 | 14.700 | 14.760 | 14.460 | 14.700 | 14.700 | 569,383 |
| Sep 16, 2024 | 14.620 | 14.660 | 14.480 | 14.660 | 14.660 | 366,000 |
| Sep 13, 2024 | 14.240 | 14.740 | 14.200 | 14.500 | 14.500 | 804,500 |
| Sep 12, 2024 | 14.500 | 14.640 | 14.080 | 14.180 | 14.180 | 843,000 |
| Sep 11, 2024 | 14.920 | 14.920 | 14.520 | 14.640 | 14.640 | 764,000 |
| Sep 10, 2024 | 14.680 | 14.900 | 14.440 | 14.740 | 14.740 | 889,000 |
| Sep 09, 2024 | 14.620 | 14.680 | 14.220 | 14.360 | 14.360 | 545,160 |
| Sep 05, 2024 | 14.600 | 14.880 | 14.440 | 14.760 | 14.760 | 570,500 |
| Sep 04, 2024 | 14.200 | 14.800 | 14.200 | 14.400 | 14.400 | 731,500 |
| Sep 03, 2024 | 14.660 | 15.000 | 14.540 | 14.860 | 14.860 | 990,000 |
| Sep 02, 2024 | 14.760 | 14.760 | 14.500 | 14.680 | 14.680 | 460,500 |
| Aug 30, 2024 | 14.560 | 14.780 | 14.420 | 14.780 | 14.780 | 1,102,056 |
| Aug 29, 2024 | 14.720 | 14.800 | 14.560 | 14.720 | 14.720 | 1,179,500 |
| Aug 28, 2024 | 14.940 | 15.100 | 14.600 | 14.700 | 14.700 | 580,500 |
| Aug 27, 2024 | 14.680 | 14.980 | 14.440 | 14.960 | 14.960 | 1,241,500 |
| Aug 26, 2024 | 14.780 | 14.980 | 14.500 | 14.680 | 14.680 | 910,690 |
| Aug 23, 2024 | 14.800 | 15.120 | 14.040 | 14.720 | 14.720 | 2,194,000 |
| Aug 22, 2024 | 13.320 | 13.620 | 13.200 | 13.340 | 13.340 | 620,000 |
| Aug 21, 2024 | 13.640 | 13.640 | 13.360 | 13.440 | 13.440 | 85,000 |
| Aug 20, 2024 | 13.540 | 13.680 | 13.400 | 13.520 | 13.520 | 109,964 |
| Aug 19, 2024 | 13.880 | 13.880 | 13.300 | 13.520 | 13.520 | 291,500 |
| Aug 16, 2024 | 13.720 | 13.960 | 13.720 | 13.880 | 13.880 | 316,500 |
| Aug 15, 2024 | 13.580 | 13.780 | 13.500 | 13.660 | 13.660 | 523,780 |
| Aug 14, 2024 | 13.300 | 13.780 | 13.280 | 13.580 | 13.580 | 472,500 |
| Aug 13, 2024 | 12.940 | 13.400 | 12.880 | 13.240 | 13.240 | 737,500 |
| Aug 12, 2024 | 12.860 | 12.960 | 12.700 | 12.940 | 12.940 | 186,500 |
| Aug 09, 2024 | 13.260 | 13.620 | 12.660 | 12.800 | 12.800 | 556,500 |
| Aug 08, 2024 | 12.900 | 13.260 | 12.700 | 13.260 | 13.260 | 647,000 |
| Aug 07, 2024 | 12.780 | 13.000 | 12.780 | 12.980 | 12.980 | 387,500 |
| Aug 06, 2024 | 12.460 | 12.900 | 12.460 | 12.780 | 12.780 | 665,500 |
| Aug 05, 2024 | 12.560 | 12.820 | 12.140 | 12.460 | 12.460 | 1,616,378 |
| Aug 02, 2024 | 12.880 | 12.920 | 12.560 | 12.800 | 12.800 | 602,000 |
| Aug 01, 2024 | 13.000 | 13.260 | 12.880 | 12.880 | 12.880 | 1,467,500 |
| Jul 31, 2024 | 12.580 | 13.220 | 12.580 | 13.020 | 13.020 | 1,325,537 |
| Jul 30, 2024 | 12.720 | 13.140 | 12.420 | 12.560 | 12.560 | 612,000 |
| Jul 29, 2024 | 12.320 | 13.080 | 12.320 | 12.800 | 12.800 | 1,006,500 |
| Jul 26, 2024 | 12.500 | 12.520 | 12.220 | 12.340 | 12.340 | 1,200,000 |
| Jul 25, 2024 | 12.340 | 12.660 | 12.120 | 12.660 | 12.660 | 1,582,000 |
| Jul 24, 2024 | 12.800 | 12.940 | 12.180 | 12.340 | 12.340 | 2,248,000 |
| Jul 23, 2024 | 12.800 | 13.200 | 12.640 | 12.800 | 12.800 | 1,651,500 |
| Jul 22, 2024 | 12.540 | 13.200 | 12.540 | 12.900 | 12.900 | 3,192,899 |
| Jul 19, 2024 | 14.100 | 14.160 | 12.320 | 12.540 | 12.540 | 4,928,825 |
| Jul 18, 2024 | 13.140 | 13.960 | 13.020 | 13.800 | 13.800 | 1,670,500 |
| Jul 17, 2024 | 13.600 | 13.700 | 13.180 | 13.440 | 13.440 | 1,142,500 |
| Jul 16, 2024 | 14.200 | 14.200 | 13.500 | 13.860 | 13.860 | 2,729,199 |
| Jul 15, 2024 | 15.020 | 15.100 | 13.840 | 14.200 | 14.200 | 3,441,700 |
| Jul 12, 2024 | 15.100 | 15.200 | 14.600 | 15.140 | 15.140 | 982,000 |
| Jul 11, 2024 | 14.960 | 15.440 | 14.960 | 15.100 | 15.100 | 990,500 |
| Jul 10, 2024 | 14.620 | 15.220 | 14.620 | 15.080 | 15.080 | 776,000 |
| Jul 09, 2024 | 15.040 | 15.500 | 14.840 | 14.880 | 14.880 | 1,118,500 |
| Jul 08, 2024 | 15.040 | 14.960 | 14.620 | 14.920 | 14.920 | 352,500 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 14.840 | 15.260 | 14.840 | 15.200 | 15.200 | 1,063,500 |
| Jul 03, 2024 | 15.060 | 15.100 | 14.860 | 14.940 | 14.940 | 1,409,999 |
| Jul 02, 2024 | 15.600 | 15.600 | 15.060 | 15.160 | 15.160 | 1,569,700 |
| Jun 28, 2024 | 15.940 | 16.080 | 15.600 | 15.840 | 15.840 | 1,602,961 |
| Jun 27, 2024 | 15.920 | 15.960 | 15.620 | 15.940 | 15.940 | 1,544,685 |
| Jun 26, 2024 | 15.780 | 15.880 | 15.300 | 15.840 | 15.840 | 1,319,500 |
| Jun 25, 2024 | 15.020 | 15.780 | 15.020 | 15.780 | 15.780 | 2,248,000 |
| Jun 24, 2024 | 14.120 | 15.020 | 14.120 | 15.020 | 15.020 | 3,058,338 |
| Jun 21, 2024 | 14.000 | 14.120 | 13.920 | 14.100 | 14.100 | 6,471,000 |
| Jun 20, 2024 | 14.000 | 14.200 | 14.000 | 14.000 | 14.000 | 741,500 |
| Jun 19, 2024 | 14.000 | 14.120 | 13.900 | 14.100 | 14.100 | 354,500 |
| Jun 18, 2024 | 13.880 | 14.200 | 13.880 | 14.080 | 14.080 | 944,000 |
| Jun 17, 2024 | 14.120 | 14.220 | 13.880 | 13.920 | 13.920 | 414,500 |
| Jun 14, 2024 | 14.040 | 14.320 | 14.000 | 14.200 | 14.200 | 571,000 |
| Jun 13, 2024 | 14.160 | 14.260 | 14.020 | 14.120 | 14.120 | 290,000 |
| Jun 12, 2024 | 14.100 | 14.240 | 14.020 | 14.160 | 14.160 | 438,500 |
| Jun 11, 2024 | 14.380 | 14.460 | 13.920 | 14.060 | 14.060 | 1,303,200 |
| Jun 07, 2024 | 14.500 | 14.660 | 14.420 | 14.420 | 14.420 | 961,000 |
| Jun 06, 2024 | 14.540 | 14.620 | 14.360 | 14.600 | 14.600 | 1,015,706 |
| Jun 05, 2024 | 14.600 | 14.840 | 14.440 | 14.540 | 14.540 | 1,054,099 |
| Jun 04, 2024 | 14.620 | 14.820 | 14.540 | 14.700 | 14.700 | 870,500 |
| Jun 03, 2024 | 14.840 | 14.880 | 14.600 | 14.820 | 14.820 | 745,500 |
| May 31, 2024 | 14.400 | 14.860 | 14.400 | 14.840 | 14.840 | 2,206,028 |
| May 30, 2024 | 14.140 | 14.380 | 14.140 | 14.340 | 14.340 | 498,500 |
| May 29, 2024 | 14.480 | 14.500 | 14.220 | 14.300 | 14.300 | 1,189,500 |
| May 28, 2024 | 14.900 | 14.900 | 14.580 | 14.600 | 14.600 | 604,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.