ST International Holdings Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.260	0.260	0.260	0.260	0.260	0
2024-02-14	0.260	0.260	0.260	0.260	0.260	30,000
2024-02-09	0.260	0.260	0.260	0.260	0.260	0
2024-02-08	0.265	0.265	0.260	0.260	0.260	155,000
2024-02-07	0.260	0.260	0.260	0.260	0.260	85,000
2024-02-06	0.260	0.260	0.260	0.260	0.260	0
2024-02-05	0.260	0.260	0.260	0.260	0.260	0
2024-02-02	0.260	0.260	0.260	0.260	0.260	0
2024-02-01	0.270	0.275	0.260	0.260	0.260	165,000
2024-01-31	0.270	0.270	0.270	0.270	0.270	35,000
2024-01-30	0.280	0.280	0.250	0.270	0.270	310,000
2024-01-29	0.280	0.280	0.280	0.280	0.280	0
2024-01-26	0.310	0.310	0.275	0.275	0.275	310,000
2024-01-25	0.330	0.330	0.295	0.310	0.310	250,000
2024-01-24	0.345	0.345	0.340	0.340	0.340	10,000
2024-01-23	0.310	0.355	0.310	0.345	0.345	720,000
2024-01-22	0.249	0.330	0.249	0.320	0.320	365,000
2024-01-19	0.260	0.295	0.260	0.295	0.295	15,000
2024-01-18	0.265	0.265	0.265	0.265	0.265	0
2024-01-17	0.260	0.270	0.250	0.265	0.265	175,000
2024-01-16	0.285	0.285	0.285	0.285	0.285	0
2024-01-15	0.285	0.285	0.285	0.285	0.285	0
2024-01-12	0.290	0.290	0.285	0.285	0.285	120,000
2024-01-11	0.300	0.300	0.300	0.300	0.300	0
2024-01-10	0.300	0.300	0.300	0.300	0.300	0
2024-01-09	0.300	0.300	0.300	0.300	0.300	0
2024-01-08	0.300	0.300	0.300	0.300	0.300	5,000
2024-01-05	0.300	0.300	0.300	0.300	0.300	20,000
2024-01-04	0.310	0.310	0.310	0.310	0.310	0
2024-01-03	0.310	0.310	0.310	0.310	0.310	5,000
2024-01-02	0.310	0.310	0.310	0.310	0.310	10,000
2023-12-29	0.315	0.315	0.315	0.315	0.315	0
2023-12-28	0.310	0.315	0.310	0.315	0.315	35,000
2023-12-27	0.310	0.310	0.310	0.310	0.310	0
2023-12-22	0.310	0.310	0.310	0.310	0.310	5,000
2023-12-21	0.290	0.290	0.290	0.290	0.290	0
2023-12-20	0.300	0.300	0.290	0.290	0.290	75,000
2023-12-19	0.300	0.300	0.300	0.300	0.300	10,000
2023-12-18	0.310	0.310	0.300	0.300	0.300	80,000
2023-12-15	0.310	0.310	0.310	0.310	0.310	0
2023-12-14	0.305	0.330	0.305	0.310	0.310	440,000
2023-12-13	0.335	0.335	0.330	0.330	0.330	70,000
2023-12-12	0.340	0.340	0.340	0.340	0.340	0
2023-12-11	0.335	0.340	0.330	0.340	0.340	10,000
2023-12-08	0.335	0.335	0.335	0.335	0.335	0
2023-12-07	0.330	0.335	0.290	0.335	0.335	370,000
2023-12-06	0.365	0.365	0.360	0.360	0.360	115,000
2023-12-05	0.360	0.380	0.350	0.365	0.365	120,000
2023-12-04	0.385	0.385	0.345	0.360	0.360	330,000
2023-12-01	0.380	0.385	0.380	0.385	0.385	10,000
2023-11-30	0.365	0.395	0.350	0.380	0.380	150,000
2023-11-29	0.375	0.375	0.375	0.375	0.375	0
2023-11-28	0.370	0.385	0.370	0.385	0.385	25,000
2023-11-27	0.395	0.395	0.395	0.395	0.395	0
2023-11-24	0.365	0.400	0.355	0.395	0.395	100,000
2023-11-23	0.385	0.395	0.380	0.395	0.395	75,000
2023-11-22	0.395	0.395	0.395	0.395	0.395	0
2023-11-21	0.400	0.410	0.400	0.410	0.410	210,000
2023-11-20	0.390	0.400	0.390	0.400	0.400	80,000
2023-11-17	0.400	0.400	0.390	0.390	0.390	80,000

← NewerPage 12 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-01	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.