ST International Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.880	0.880	0.880	0.880	0.880	0
2025-02-07	0.880	0.880	0.880	0.880	0.880	0
2025-02-06	0.870	0.880	0.870	0.880	0.880	125,000
2025-02-05	0.880	0.880	0.850	0.880	0.880	390,000
2025-02-04	0.880	0.880	0.880	0.880	0.880	100,000
2025-02-03	0.920	0.920	0.920	0.920	0.920	0
2025-01-28	0.920	0.920	0.920	0.920	0.920	0
2025-01-27	0.930	0.930	0.930	0.930	0.930	0
2025-01-24	0.870	0.870	0.870	0.870	0.870	0
2025-01-23	0.870	0.900	0.860	0.870	0.870	130,000
2025-01-22	0.870	0.870	0.860	0.860	0.860	45,000
2025-01-21	0.870	0.900	0.870	0.900	0.900	40,000
2025-01-20	0.870	0.960	0.830	0.900	0.900	610,000
2025-01-17	0.890	0.890	0.870	0.870	0.870	15,000
2025-01-16	0.900	0.900	0.880	0.880	0.880	15,000
2025-01-15	0.890	0.890	0.840	0.840	0.840	55,000
2025-01-14	0.860	0.880	0.850	0.880	0.880	90,000
2025-01-13	0.920	0.920	0.880	0.880	0.880	40,000
2025-01-10	0.920	0.920	0.920	0.920	0.920	0
2025-01-09	0.920	0.920	0.920	0.920	0.920	5,000
2025-01-08	0.940	0.940	0.940	0.940	0.940	0
2025-01-07	0.950	0.950	0.940	0.940	0.940	25,000
2025-01-06	0.910	0.990	0.910	0.930	0.930	735,000
2025-01-03	0.910	0.910	0.900	0.910	0.910	30,000
2025-01-02	0.940	0.940	0.870	0.900	0.900	330,000
2024-12-31	0.930	0.930	0.930	0.930	0.930	0
2024-12-30	0.920	0.920	0.920	0.920	0.920	5,000
2024-12-27	0.930	0.950	0.870	0.900	0.900	455,000
2024-12-24	0.930	0.930	0.930	0.930	0.930	0
2024-12-23	0.860	0.890	0.850	0.850	0.850	40,000
2024-12-20	0.930	0.930	0.930	0.930	0.930	25,000
2024-12-19	0.930	0.930	0.930	0.930	0.930	0
2024-12-18	0.920	0.920	0.920	0.920	0.920	0
2024-12-17	0.890	0.950	0.890	0.930	0.930	325,000
2024-12-16	0.860	0.890	0.840	0.860	0.860	105,000
2024-12-13	0.880	0.930	0.880	0.910	0.910	305,000
2024-12-12	0.880	0.880	0.880	0.880	0.880	5,000
2024-12-11	0.900	0.900	0.890	0.900	0.900	230,000
2024-12-10	0.900	0.900	0.900	0.900	0.900	0
2024-12-09	0.870	0.900	0.850	0.900	0.900	100,000
2024-12-06	0.850	0.870	0.810	0.870	0.870	70,000
2024-12-05	0.860	0.880	0.850	0.880	0.880	55,000
2024-12-04	0.880	0.880	0.880	0.880	0.880	10,000
2024-12-03	0.860	0.880	0.860	0.880	0.880	20,000
2024-12-02	0.860	0.860	0.860	0.860	0.860	5,000
2024-11-29	0.870	0.870	0.820	0.870	0.870	55,000
2024-11-28	0.870	0.870	0.860	0.870	0.870	15,000
2024-11-27	0.880	0.880	0.880	0.880	0.880	0
2024-11-26	0.880	0.880	0.880	0.880	0.880	0
2024-11-25	0.870	0.870	0.850	0.870	0.870	105,000
2024-11-22	0.880	0.880	0.880	0.880	0.880	0
2024-11-21	0.880	0.880	0.880	0.880	0.880	0
2024-11-20	0.900	0.900	0.840	0.880	0.880	35,000
2024-11-19	0.910	0.910	0.760	0.880	0.880	80,000
2024-11-18	0.910	0.910	0.910	0.910	0.910	0
2024-11-15	0.920	0.920	0.870	0.910	0.910	145,000
2024-11-14	0.860	0.910	0.860	0.910	0.910	50,000
2024-11-13	0.890	0.890	0.850	0.860	0.860	150,000
2024-11-12	0.880	0.930	0.860	0.860	0.860	120,000
2024-11-11	0.840	0.880	0.830	0.880	0.880	1,105,000

← NewerPage 8 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.