ST International Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.680	0.680	0.660	0.660	0.660	30,000
2025-05-09	0.700	0.700	0.680	0.680	0.680	30,000
2025-05-08	0.680	0.700	0.680	0.700	0.700	15,000
2025-05-07	0.700	0.700	0.700	0.700	0.700	0
2025-05-06	0.700	0.700	0.700	0.700	0.700	0
2025-05-02	0.720	0.720	0.720	0.720	0.720	0
2025-04-30	0.680	0.720	0.680	0.720	0.720	55,000
2025-04-29	0.680	0.680	0.680	0.680	0.680	0
2025-04-28	0.680	0.680	0.680	0.680	0.680	0
2025-04-25	0.680	0.680	0.680	0.680	0.680	20,000
2025-04-24	0.720	0.720	0.720	0.720	0.720	5,000
2025-04-23	0.720	0.720	0.720	0.720	0.720	0
2025-04-22	0.720	0.720	0.720	0.720	0.720	0
2025-04-17	0.720	0.720	0.720	0.720	0.720	0
2025-04-16	0.680	0.740	0.680	0.740	0.740	55,000
2025-04-15	0.710	0.710	0.710	0.710	0.710	0
2025-04-14	0.710	0.710	0.710	0.710	0.710	5,000
2025-04-11	0.720	0.720	0.720	0.720	0.720	0
2025-04-10	0.700	0.720	0.700	0.720	0.720	10,000
2025-04-09	0.670	0.740	0.670	0.730	0.730	180,000
2025-04-08	0.730	0.730	0.730	0.730	0.730	0
2025-04-07	0.730	0.730	0.730	0.730	0.730	0
2025-04-03	0.720	0.750	0.700	0.730	0.730	40,000
2025-04-02	0.730	0.750	0.710	0.730	0.730	95,000
2025-04-01	0.780	0.780	0.780	0.780	0.780	5,000
2025-03-31	0.740	0.780	0.740	0.760	0.760	120,000
2025-03-28	0.720	0.760	0.720	0.750	0.750	45,000
2025-03-27	0.730	0.730	0.730	0.730	0.730	5,000
2025-03-26	0.740	0.770	0.730	0.760	0.760	150,000
2025-03-25	0.760	0.780	0.740	0.780	0.780	85,000
2025-03-24	0.780	0.780	0.780	0.780	0.780	0
2025-03-21	0.780	0.830	0.780	0.780	0.780	80,000
2025-03-20	0.800	0.800	0.720	0.780	0.780	190,000
2025-03-19	0.750	0.800	0.740	0.790	0.790	200,000
2025-03-18	0.780	0.780	0.780	0.780	0.780	0
2025-03-17	0.770	0.780	0.770	0.780	0.780	470,000
2025-03-14	0.780	0.800	0.770	0.800	0.800	570,000
2025-03-13	0.790	0.800	0.790	0.800	0.800	555,000
2025-03-12	0.780	0.800	0.720	0.790	0.790	425,000
2025-03-11	0.780	0.780	0.760	0.780	0.780	515,000
2025-03-10	0.800	0.800	0.760	0.790	0.790	535,000
2025-03-07	0.820	0.830	0.750	0.760	0.760	500,000
2025-03-06	0.810	0.820	0.800	0.810	0.810	370,000
2025-03-05	0.820	0.820	0.810	0.810	0.810	620,000
2025-03-04	0.820	0.830	0.820	0.820	0.820	35,000
2025-03-03	0.830	0.830	0.790	0.820	0.820	230,000
2025-02-28	0.810	0.810	0.810	0.810	0.810	5,000
2025-02-27	0.840	0.840	0.810	0.810	0.810	30,000
2025-02-26	0.820	0.850	0.820	0.840	0.840	35,000
2025-02-25	0.820	0.820	0.820	0.820	0.820	0
2025-02-24	0.790	0.800	0.790	0.800	0.800	75,000
2025-02-21	0.780	0.780	0.780	0.780	0.780	0
2025-02-20	0.780	0.780	0.780	0.780	0.780	0
2025-02-19	0.780	0.780	0.780	0.780	0.780	15,000
2025-02-18	0.790	0.900	0.780	0.780	0.780	430,000
2025-02-17	0.800	0.800	0.750	0.750	0.750	565,000
2025-02-14	0.840	0.860	0.800	0.840	0.840	390,000
2025-02-13	0.880	0.880	0.880	0.880	0.880	0
2025-02-12	0.900	0.900	0.830	0.880	0.880	25,000
2025-02-11	0.880	0.880	0.880	0.880	0.880	0

← NewerPage 7 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.