ST International Holdings Company Ltd historical data

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

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

← NewerPage 4 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.