ST International Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.810	0.850	0.810	0.840	0.840	225,000
2024-11-07	0.760	0.830	0.690	0.830	0.830	120,000
2024-11-06	0.760	0.760	0.760	0.760	0.760	10,000
2024-11-05	0.770	0.770	0.770	0.770	0.770	0
2024-11-04	0.770	0.770	0.770	0.770	0.770	40,000
2024-11-01	0.770	0.770	0.640	0.760	0.760	260,000
2024-10-31	0.720	0.790	0.720	0.770	0.770	50,000
2024-10-30	0.720	0.720	0.720	0.720	0.720	0
2024-10-29	0.620	0.790	0.620	0.720	0.720	85,000
2024-10-28	0.680	0.680	0.680	0.680	0.680	0
2024-10-25	0.690	0.690	0.690	0.690	0.690	0
2024-10-24	0.690	0.690	0.690	0.690	0.690	5,000
2024-10-23	0.600	0.690	0.600	0.600	0.600	25,000
2024-10-22	0.600	0.600	0.600	0.600	0.600	5,000
2024-10-21	0.580	0.600	0.580	0.600	0.600	30,000
2024-10-18	0.560	0.600	0.560	0.600	0.600	15,000
2024-10-17	0.650	0.650	0.630	0.630	0.630	15,000
2024-10-16	0.670	0.670	0.670	0.670	0.670	0
2024-10-15	0.680	0.680	0.680	0.680	0.680	0
2024-10-14	0.690	0.690	0.690	0.690	0.690	0
2024-10-10	0.690	0.690	0.690	0.690	0.690	0
2024-10-09	0.690	0.690	0.690	0.690	0.690	0
2024-10-08	0.690	0.690	0.690	0.690	0.690	0
2024-10-07	0.690	0.690	0.650	0.690	0.690	195,000
2024-10-04	0.690	0.690	0.690	0.690	0.690	0
2024-10-03	0.660	0.690	0.650	0.690	0.690	315,000
2024-10-02	0.650	0.700	0.650	0.700	0.700	275,000
2024-09-30	0.660	0.710	0.630	0.710	0.710	250,000
2024-09-27	0.710	0.710	0.710	0.710	0.710	145,000
2024-09-26	0.710	0.710	0.710	0.710	0.710	0
2024-09-25	0.710	0.710	0.710	0.710	0.710	5,000
2024-09-24	0.690	0.700	0.680	0.680	0.680	140,000
2024-09-23	0.720	0.720	0.680	0.690	0.690	145,000
2024-09-20	0.720	0.720	0.720	0.720	0.720	0
2024-09-19	0.720	0.720	0.720	0.720	0.720	0
2024-09-17	0.690	0.750	0.690	0.730	0.730	155,000
2024-09-16	0.750	0.750	0.750	0.750	0.750	0
2024-09-13	0.760	0.760	0.760	0.760	0.760	5,000
2024-09-12	0.680	0.760	0.680	0.760	0.760	75,000
2024-09-11	0.760	0.760	0.760	0.760	0.760	0
2024-09-10	0.720	0.770	0.710	0.770	0.770	125,000
2024-09-09	0.770	0.780	0.750	0.750	0.750	70,000
2024-09-05	0.820	0.820	0.760	0.800	0.800	110,000
2024-09-04	0.780	0.870	0.720	0.800	0.800	1,170,000
2024-09-03	0.730	0.780	0.700	0.780	0.780	225,000
2024-09-02	0.750	0.780	0.720	0.780	0.780	525,000
2024-08-30	0.810	0.810	0.810	0.810	0.810	0
2024-08-29	0.800	0.820	0.780	0.780	0.780	120,000
2024-08-28	0.800	0.800	0.800	0.800	0.800	0
2024-08-27	0.780	0.830	0.730	0.730	0.730	410,000
2024-08-26	0.790	0.790	0.790	0.790	0.790	200,000
2024-08-23	0.790	0.790	0.790	0.790	0.790	0
2024-08-22	0.810	0.810	0.790	0.790	0.790	645,000
2024-08-21	0.810	0.810	0.800	0.800	0.800	355,000
2024-08-20	0.830	0.880	0.810	0.820	0.820	50,000
2024-08-19	0.790	0.790	0.790	0.790	0.790	0
2024-08-16	0.800	0.800	0.790	0.790	0.790	210,000
2024-08-15	0.810	0.810	0.810	0.810	0.810	0
2024-08-14	0.810	0.810	0.810	0.810	0.810	0
2024-08-13	0.790	0.790	0.780	0.790	0.790	105,000

← NewerPage 9 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.