ST International Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.060	1.090	1.000	1.030	1.030	190,000
2025-08-04	1.130	1.130	1.080	1.110	1.110	255,000
2025-08-01	1.150	1.200	0.980	1.130	1.130	2,095,000
2025-07-31	1.050	1.120	1.050	1.110	1.110	1,630,000
2025-07-30	0.950	1.090	0.890	1.050	1.050	3,584,400
2025-07-29	0.890	0.920	0.850	0.910	0.910	955,000
2025-07-28	0.770	0.890	0.760	0.860	0.860	125,000
2025-07-25	0.800	0.800	0.780	0.780	0.780	15,000
2025-07-24	0.810	0.890	0.810	0.810	0.810	220,000
2025-07-23	0.800	0.810	0.800	0.800	0.800	60,000
2025-07-22	0.780	0.780	0.780	0.780	0.780	0
2025-07-21	0.770	0.770	0.770	0.770	0.770	10,000
2025-07-18	0.790	0.850	0.720	0.830	0.830	445,000
2025-07-17	0.870	0.870	0.780	0.790	0.790	30,000
2025-07-16	0.800	0.900	0.800	0.860	0.860	110,000
2025-07-15	0.790	0.790	0.790	0.790	0.790	5,000
2025-07-14	0.790	0.790	0.790	0.790	0.790	0
2025-07-11	0.730	0.800	0.730	0.790	0.790	285,000
2025-07-10	0.780	0.780	0.770	0.770	0.770	10,000
2025-07-09	0.790	0.790	0.790	0.790	0.790	15,000
2025-07-08	0.820	0.820	0.820	0.820	0.820	0
2025-07-07	0.820	0.820	0.820	0.820	0.820	0
2025-07-04	0.820	0.820	0.820	0.820	0.820	5,000
2025-07-03	0.840	0.850	0.840	0.850	0.850	20,000
2025-07-02	0.840	0.840	0.840	0.840	0.840	0
2025-06-30	0.770	0.850	0.770	0.840	0.840	315,000
2025-06-27	0.770	0.770	0.770	0.770	0.770	0
2025-06-26	0.770	0.770	0.770	0.770	0.770	0
2025-06-25	0.710	0.770	0.710	0.770	0.770	40,000
2025-06-24	0.780	0.800	0.720	0.720	0.720	45,000
2025-06-23	0.680	0.800	0.680	0.780	0.780	320,000
2025-06-20	0.670	0.670	0.670	0.670	0.670	0
2025-06-19	0.670	0.670	0.670	0.670	0.670	115,000
2025-06-18	0.670	0.670	0.670	0.670	0.670	0
2025-06-17	0.670	0.670	0.670	0.670	0.670	5,000
2025-06-16	0.690	0.690	0.690	0.690	0.690	0
2025-06-13	0.690	0.690	0.690	0.690	0.690	45,000
2025-06-12	0.630	0.660	0.630	0.660	0.660	245,000
2025-06-11	0.600	0.660	0.590	0.660	0.660	320,000
2025-06-10	0.630	0.630	0.630	0.630	0.630	0
2025-06-09	0.610	0.630	0.590	0.630	0.630	20,000
2025-06-06	0.600	0.600	0.600	0.600	0.600	60,000
2025-06-05	0.600	0.630	0.600	0.630	0.630	265,000
2025-06-04	0.610	0.630	0.600	0.620	0.620	75,000
2025-06-03	0.600	0.630	0.600	0.630	0.630	35,000
2025-06-02	0.590	0.640	0.590	0.640	0.640	80,000
2025-05-30	0.600	0.600	0.580	0.580	0.580	20,000
2025-05-29	0.630	0.630	0.630	0.630	0.630	0
2025-05-28	0.610	0.640	0.580	0.630	0.630	65,000
2025-05-27	0.640	0.640	0.640	0.640	0.640	0
2025-05-26	0.600	0.640	0.600	0.640	0.640	20,000
2025-05-23	0.600	0.630	0.600	0.630	0.630	75,000
2025-05-22	0.600	0.640	0.600	0.630	0.630	25,000
2025-05-21	0.620	0.620	0.620	0.620	0.620	0
2025-05-20	0.610	0.620	0.610	0.620	0.620	40,000
2025-05-19	0.620	0.620	0.620	0.620	0.620	20,000
2025-05-16	0.670	0.670	0.670	0.670	0.670	0
2025-05-15	0.640	0.670	0.630	0.670	0.670	90,000
2025-05-14	0.650	0.650	0.650	0.650	0.650	0
2025-05-13	0.670	0.670	0.630	0.670	0.670	40,000

← NewerPage 6 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.