ST International Holdings Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 470,000 |
| 2025-10-30 | 1.480 | 1.500 | 1.470 | 1.500 | 1.500 | 435,000 |
| 2025-10-28 | 1.440 | 1.530 | 1.440 | 1.500 | 1.500 | 525,000 |
| 2025-10-27 | 1.430 | 1.520 | 1.430 | 1.510 | 1.510 | 510,000 |
| 2025-10-24 | 1.460 | 1.500 | 1.290 | 1.480 | 1.480 | 770,000 |
| 2025-10-23 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 560,000 |
| 2025-10-22 | 1.530 | 1.540 | 1.520 | 1.530 | 1.530 | 735,000 |
| 2025-10-21 | 1.560 | 1.560 | 1.470 | 1.560 | 1.560 | 1,110,000 |
| 2025-10-20 | 1.590 | 1.600 | 1.520 | 1.570 | 1.570 | 660,000 |
| 2025-10-17 | 1.510 | 1.520 | 1.480 | 1.510 | 1.510 | 720,000 |
| 2025-10-16 | 1.510 | 1.540 | 1.490 | 1.510 | 1.510 | 1,245,000 |
| 2025-10-15 | 1.510 | 1.550 | 1.500 | 1.510 | 1.510 | 670,000 |
| 2025-10-14 | 1.560 | 1.600 | 1.530 | 1.570 | 1.570 | 525,000 |
| 2025-10-13 | 1.540 | 1.590 | 1.510 | 1.590 | 1.590 | 110,000 |
| 2025-10-10 | 1.480 | 1.560 | 1.480 | 1.550 | 1.550 | 70,000 |
| 2025-10-09 | 1.410 | 1.590 | 1.410 | 1.570 | 1.570 | 210,000 |
| 2025-10-08 | 1.600 | 1.600 | 1.510 | 1.550 | 1.550 | 144,000 |
| 2025-10-06 | 1.520 | 1.630 | 1.520 | 1.610 | 1.610 | 360,000 |
| 2025-10-03 | 1.480 | 1.530 | 1.470 | 1.520 | 1.520 | 180,000 |
| 2025-10-02 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 5,000 |
| 2025-09-30 | 1.380 | 1.500 | 1.380 | 1.500 | 1.500 | 135,000 |
| 2025-09-29 | 1.420 | 1.440 | 1.330 | 1.440 | 1.440 | 365,000 |
| 2025-09-26 | 1.550 | 1.550 | 1.420 | 1.420 | 1.420 | 235,000 |
| 2025-09-25 | 1.570 | 1.610 | 1.540 | 1.540 | 1.540 | 280,000 |
| 2025-09-24 | 1.590 | 1.610 | 1.540 | 1.580 | 1.580 | 320,000 |
| 2025-09-23 | 1.550 | 1.600 | 1.520 | 1.570 | 1.570 | 385,000 |
| 2025-09-22 | 1.420 | 1.570 | 1.420 | 1.540 | 1.540 | 475,000 |
| 2025-09-19 | 1.370 | 1.410 | 1.360 | 1.410 | 1.410 | 235,000 |
| 2025-09-18 | 1.280 | 1.360 | 1.280 | 1.360 | 1.360 | 195,000 |
| 2025-09-17 | 1.260 | 1.380 | 1.260 | 1.280 | 1.280 | 135,000 |
| 2025-09-16 | 1.280 | 1.300 | 1.240 | 1.250 | 1.250 | 200,000 |
| 2025-09-15 | 1.280 | 1.300 | 1.020 | 1.290 | 1.290 | 525,000 |
| 2025-09-12 | 1.290 | 1.340 | 1.250 | 1.250 | 1.250 | 110,000 |
| 2025-09-11 | 1.260 | 1.290 | 1.210 | 1.290 | 1.290 | 65,000 |
| 2025-09-10 | 1.300 | 1.300 | 1.200 | 1.290 | 1.290 | 450,000 |
| 2025-09-09 | 1.280 | 1.310 | 1.230 | 1.280 | 1.280 | 100,000 |
| 2025-09-08 | 1.400 | 1.400 | 1.210 | 1.300 | 1.300 | 170,000 |
| 2025-09-05 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 15,000 |
| 2025-09-04 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 125,000 |
| 2025-09-03 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 10,000 |
| 2025-09-02 | 1.280 | 1.390 | 1.280 | 1.380 | 1.380 | 300,000 |
| 2025-09-01 | 1.270 | 1.320 | 1.150 | 1.270 | 1.270 | 380,000 |
| 2025-08-29 | 1.260 | 1.350 | 1.240 | 1.320 | 1.320 | 315,000 |
| 2025-08-28 | 1.210 | 1.290 | 1.190 | 1.280 | 1.280 | 350,000 |
| 2025-08-27 | 1.300 | 1.340 | 1.270 | 1.280 | 1.280 | 75,000 |
| 2025-08-26 | 1.240 | 1.390 | 1.100 | 1.270 | 1.270 | 1,195,000 |
| 2025-08-25 | 1.360 | 1.360 | 1.200 | 1.300 | 1.300 | 650,000 |
| 2025-08-22 | 1.360 | 1.470 | 1.350 | 1.450 | 1.450 | 535,000 |
| 2025-08-21 | 1.350 | 1.410 | 1.300 | 1.350 | 1.350 | 285,000 |
| 2025-08-20 | 1.310 | 1.350 | 1.240 | 1.300 | 1.300 | 205,000 |
| 2025-08-19 | 1.330 | 1.390 | 1.250 | 1.280 | 1.280 | 1,030,000 |
| 2025-08-18 | 1.610 | 1.610 | 1.000 | 1.480 | 1.480 | 497,991 |
| 2025-08-15 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 1,110,000 |
| 2025-08-14 | 1.690 | 1.700 | 1.630 | 1.700 | 1.700 | 1,825,000 |
| 2025-08-13 | 1.610 | 1.680 | 1.610 | 1.670 | 1.670 | 1,365,000 |
| 2025-08-12 | 1.570 | 1.630 | 1.500 | 1.570 | 1.570 | 1,945,000 |
| 2025-08-11 | 1.400 | 1.590 | 1.390 | 1.560 | 1.560 | 3,690,000 |
| 2025-08-08 | 1.260 | 1.400 | 1.200 | 1.390 | 1.390 | 3,758,021 |
| 2025-08-07 | 1.280 | 1.300 | 1.190 | 1.260 | 1.260 | 4,015,000 |
| 2025-08-06 | 1.030 | 1.280 | 0.980 | 1.190 | 1.190 | 4,820,000 |
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.