ST International Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.730	0.750	0.660	0.750	0.750	280,000
2026-04-29	0.800	0.800	0.800	0.800	0.800	0
2026-04-28	0.840	0.840	0.810	0.810	0.810	5,000
2026-04-27	0.840	0.840	0.820	0.820	0.820	5,000
2026-04-24	0.560	0.800	0.560	0.800	0.800	40,000
2026-04-23	0.820	0.820	0.810	0.810	0.810	20,000
2026-04-22	0.870	0.870	0.820	0.820	0.820	90,000
2026-04-21	0.840	0.840	0.830	0.830	0.830	25,000
2026-04-20	0.890	0.890	0.890	0.890	0.890	15,000
2026-04-17	0.900	0.910	0.870	0.910	0.910	90,000
2026-04-16	0.910	0.910	0.870	0.900	0.900	30,000
2026-04-15	0.880	0.900	0.870	0.900	0.900	245,000
2026-04-14	0.840	0.880	0.840	0.880	0.880	175,000
2026-04-13	0.830	0.840	0.830	0.840	0.840	40,000
2026-04-10	0.880	0.890	0.880	0.880	0.880	30,000
2026-04-09	0.880	0.890	0.880	0.880	0.880	30,000
2026-04-08	0.860	0.890	0.850	0.890	0.890	145,000
2026-04-02	0.800	0.870	0.800	0.870	0.870	130,000
2026-04-01	0.820	0.830	0.820	0.830	0.830	120,000
2026-03-31	0.840	0.860	0.750	0.820	0.820	190,000
2026-03-30	0.820	0.900	0.820	0.830	0.830	120,000
2026-03-27	0.830	0.900	0.830	0.890	0.890	85,000
2026-03-26	0.800	0.880	0.800	0.880	0.880	100,000
2026-03-25	0.800	0.800	0.800	0.800	0.800	0
2026-03-24	0.750	0.800	0.750	0.800	0.800	55,000
2026-03-23	0.750	0.790	0.750	0.790	0.790	65,000
2026-03-20	0.750	0.750	0.750	0.750	0.750	15,000
2026-03-19	0.750	0.780	0.750	0.780	0.780	50,000
2026-03-18	0.760	0.770	0.760	0.770	0.770	45,000
2026-03-17	0.780	0.800	0.780	0.800	0.800	10,000
2026-03-16	0.750	0.800	0.750	0.780	0.780	50,000
2026-03-13	0.730	0.790	0.730	0.790	0.790	55,000
2026-03-12	0.740	0.770	0.740	0.770	0.770	70,000
2026-03-11	0.700	0.740	0.650	0.730	0.730	85,000
2026-03-10	0.740	0.770	0.690	0.690	0.690	130,000
2026-03-09	0.730	0.760	0.730	0.740	0.740	65,000
2026-03-06	0.740	0.740	0.730	0.730	0.730	10,000
2026-03-05	0.700	0.700	0.680	0.680	0.680	20,000
2026-03-04	0.700	0.700	0.680	0.680	0.680	20,000
2026-03-03	0.700	0.700	0.690	0.690	0.690	25,000
2026-03-02	0.700	0.720	0.650	0.720	0.720	65,000
2026-02-27	0.700	0.750	0.700	0.750	0.750	70,000
2026-02-26	0.780	0.780	0.660	0.700	0.700	205,000
2026-02-25	0.690	0.720	0.690	0.710	0.710	90,000
2026-02-24	0.650	0.680	0.620	0.680	0.680	55,000
2026-02-23	0.580	0.650	0.580	0.640	0.640	185,000
2026-02-20	0.640	0.640	0.600	0.600	0.600	50,000
2026-02-16	0.670	0.670	0.650	0.650	0.650	35,000
2026-02-13	0.690	0.700	0.690	0.700	0.700	15,000
2026-02-12	0.680	0.700	0.680	0.690	0.690	65,000
2026-02-11	0.670	0.690	0.660	0.670	0.670	170,000
2026-02-10	0.680	0.680	0.670	0.670	0.670	95,000
2026-02-09	0.700	0.700	0.680	0.680	0.680	80,000
2026-02-06	0.700	0.700	0.680	0.680	0.680	40,000
2026-02-05	0.700	0.700	0.700	0.700	0.700	20,000
2026-02-04	0.700	0.710	0.700	0.700	0.700	35,000
2026-02-03	0.700	0.700	0.700	0.700	0.700	15,000
2026-02-02	0.660	0.710	0.660	0.710	0.710	630,000
2026-01-30	0.700	0.710	0.670	0.710	0.710	130,000
2026-01-29	0.740	0.750	0.700	0.750	0.750	245,000

← NewerPage 3 of 21 · 1,235 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.