ST International Holdings Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 0.710 | 0.740 | 0.700 | 0.740 | 0.740 | 350,000 |
| 2026-01-27 | 0.730 | 0.750 | 0.620 | 0.680 | 0.680 | 3,485,000 |
| 2026-01-26 | 0.790 | 0.790 | 0.750 | 0.750 | 0.750 | 130,000 |
| 2026-01-23 | 0.780 | 0.800 | 0.770 | 0.790 | 0.790 | 235,000 |
| 2026-01-22 | 0.800 | 0.850 | 0.760 | 0.780 | 0.780 | 390,000 |
| 2026-01-21 | 0.730 | 0.840 | 0.730 | 0.840 | 0.840 | 165,000 |
| 2026-01-20 | 0.860 | 0.860 | 0.810 | 0.810 | 0.810 | 50,000 |
| 2026-01-19 | 0.810 | 0.930 | 0.810 | 0.880 | 0.880 | 265,000 |
| 2026-01-16 | 0.700 | 0.860 | 0.700 | 0.860 | 0.860 | 325,000 |
| 2026-01-15 | 0.860 | 0.870 | 0.810 | 0.850 | 0.850 | 175,000 |
| 2026-01-14 | 0.880 | 0.930 | 0.840 | 0.870 | 0.870 | 880,000 |
| 2026-01-13 | 0.950 | 1.000 | 0.900 | 0.900 | 0.900 | 215,000 |
| 2026-01-12 | 1.090 | 1.090 | 0.980 | 1.030 | 1.030 | 250,000 |
| 2026-01-09 | 0.960 | 1.150 | 0.800 | 1.120 | 1.120 | 1,040,000 |
| 2026-01-08 | 1.050 | 1.050 | 1.000 | 1.020 | 1.020 | 225,000 |
| 2026-01-07 | 1.140 | 1.140 | 1.050 | 1.050 | 1.050 | 310,000 |
| 2026-01-06 | 1.150 | 1.210 | 1.030 | 1.210 | 1.210 | 255,000 |
| 2026-01-05 | 1.180 | 1.260 | 1.150 | 1.240 | 1.240 | 355,000 |
| 2026-01-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-12-31 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-12-30 | 1.230 | 1.270 | 1.230 | 1.250 | 1.250 | 180,000 |
| 2025-12-29 | 1.280 | 1.320 | 1.280 | 1.300 | 1.300 | 195,000 |
| 2025-12-24 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 95,000 |
| 2025-12-23 | 1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 115,000 |
| 2025-12-22 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 80,000 |
| 2025-12-19 | 1.230 | 1.280 | 1.230 | 1.270 | 1.270 | 85,000 |
| 2025-12-18 | 1.200 | 1.250 | 1.200 | 1.240 | 1.240 | 320,000 |
| 2025-12-17 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 105,000 |
| 2025-12-16 | 1.260 | 1.260 | 1.240 | 1.260 | 1.260 | 165,000 |
| 2025-12-15 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 120,000 |
| 2025-12-12 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 280,000 |
| 2025-12-11 | 1.330 | 1.370 | 1.320 | 1.370 | 1.370 | 210,000 |
| 2025-12-10 | 1.320 | 1.340 | 1.300 | 1.340 | 1.340 | 285,000 |
| 2025-12-09 | 1.310 | 1.330 | 1.300 | 1.330 | 1.330 | 260,000 |
| 2025-12-08 | 1.320 | 1.360 | 1.320 | 1.340 | 1.340 | 405,000 |
| 2025-12-05 | 1.300 | 1.340 | 1.290 | 1.330 | 1.330 | 345,000 |
| 2025-12-04 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 270,000 |
| 2025-12-03 | 1.220 | 1.340 | 1.220 | 1.340 | 1.340 | 420,000 |
| 2025-12-02 | 1.350 | 1.350 | 1.300 | 1.330 | 1.330 | 440,000 |
| 2025-12-01 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 335,000 |
| 2025-11-28 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 175,000 |
| 2025-11-27 | 1.310 | 1.310 | 1.280 | 1.300 | 1.300 | 330,000 |
| 2025-11-26 | 1.340 | 1.340 | 1.300 | 1.310 | 1.310 | 425,000 |
| 2025-11-25 | 1.400 | 1.400 | 1.340 | 1.360 | 1.360 | 675,000 |
| 2025-11-24 | 1.490 | 1.500 | 1.410 | 1.450 | 1.450 | 465,000 |
| 2025-11-21 | 1.410 | 1.410 | 1.300 | 1.330 | 1.330 | 370,000 |
| 2025-11-20 | 1.390 | 1.420 | 1.300 | 1.410 | 1.410 | 355,000 |
| 2025-11-19 | 1.440 | 1.450 | 1.410 | 1.410 | 1.410 | 345,000 |
| 2025-11-18 | 1.440 | 1.440 | 1.380 | 1.440 | 1.440 | 440,000 |
| 2025-11-17 | 1.490 | 1.490 | 1.450 | 1.470 | 1.470 | 350,000 |
| 2025-11-14 | 1.430 | 1.490 | 1.390 | 1.490 | 1.490 | 670,000 |
| 2025-11-13 | 1.480 | 1.510 | 1.460 | 1.460 | 1.460 | 1,145,000 |
| 2025-11-12 | 1.430 | 1.480 | 1.420 | 1.480 | 1.480 | 615,000 |
| 2025-11-11 | 1.430 | 1.460 | 1.420 | 1.460 | 1.460 | 635,000 |
| 2025-11-10 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 425,000 |
| 2025-11-07 | 1.490 | 1.500 | 1.440 | 1.500 | 1.500 | 460,000 |
| 2025-11-06 | 1.500 | 1.500 | 1.460 | 1.490 | 1.490 | 365,000 |
| 2025-11-05 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 425,000 |
| 2025-11-04 | 1.430 | 1.480 | 1.410 | 1.440 | 1.440 | 390,000 |
| 2025-11-03 | 1.440 | 1.470 | 1.430 | 1.430 | 1.430 | 95,000 |
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.