Stella International Holdings Limited (HKG:1836)
Hong Kong
· Delayed Price · Currency is HKD 16.83
+0.14 (0.84%)
Sep 2, 2025, 4:08 PM HKT
HKG:1836 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 16.80 | 16.96 | 16.59 | 16.83 | 16.83 | 0.84% | 3,261,544 |
| Sep 1, 2025 | 16.94 | 16.99 | 16.50 | 16.69 | 16.69 | -1.01% | 2,693,000 |
| Aug 29, 2025 | 16.60 | 17.00 | 16.58 | 16.86 | 16.86 | 2.18% | 2,166,743 |
| Aug 28, 2025 | 16.56 | 16.63 | 16.40 | 16.50 | 16.50 | -1.14% | 1,183,500 |
| Aug 27, 2025 | 16.51 | 16.88 | 16.50 | 16.69 | 16.69 | 0.42% | 2,618,500 |
| Aug 26, 2025 | 17.00 | 17.00 | 16.43 | 16.62 | 16.62 | -2.92% | 2,333,268 |
| Aug 25, 2025 | 15.78 | 17.37 | 15.78 | 17.12 | 17.12 | 9.04% | 7,562,900 |
| Aug 22, 2025 | 15.85 | 16.06 | 15.34 | 15.70 | 15.70 | -6.55% | 5,617,500 |
| Aug 21, 2025 | 16.50 | 16.88 | 16.47 | 16.80 | 16.80 | 2.00% | 1,727,500 |
| Aug 20, 2025 | 16.49 | 16.50 | 16.19 | 16.47 | 16.47 | 0.43% | 857,116 |
| Aug 19, 2025 | 16.06 | 16.42 | 16.06 | 16.40 | 16.40 | 0.74% | 879,457 |
| Aug 18, 2025 | 16.42 | 16.59 | 16.16 | 16.28 | 16.28 | -0.73% | 986,600 |
| Aug 15, 2025 | 16.20 | 16.40 | 16.04 | 16.40 | 16.40 | 1.23% | 1,114,356 |
| Aug 14, 2025 | 16.18 | 16.38 | 16.05 | 16.20 | 16.20 | 0.12% | 765,500 |
| Aug 13, 2025 | 16.18 | 16.25 | 16.00 | 16.18 | 16.18 | 0.25% | 1,398,500 |
| Aug 12, 2025 | 15.76 | 16.14 | 15.76 | 16.14 | 16.14 | 2.15% | 841,000 |
| Aug 11, 2025 | 15.90 | 15.90 | 15.69 | 15.80 | 15.80 | -0.69% | 1,299,000 |
| Aug 8, 2025 | 16.06 | 16.16 | 15.81 | 15.91 | 15.91 | -0.62% | 559,500 |
| Aug 7, 2025 | 15.92 | 16.15 | 15.81 | 16.01 | 16.01 | 0.38% | 1,074,987 |
| Aug 6, 2025 | 15.71 | 15.95 | 15.64 | 15.95 | 15.95 | 1.53% | 1,461,177 |
| Aug 5, 2025 | 15.52 | 15.77 | 15.47 | 15.71 | 15.71 | 1.22% | 1,278,500 |
| Aug 4, 2025 | 15.32 | 15.54 | 15.04 | 15.52 | 15.52 | 0.65% | 1,291,500 |
| Aug 1, 2025 | 15.64 | 15.84 | 15.36 | 15.42 | 15.42 | -1.15% | 795,281 |
| Jul 31, 2025 | 16.06 | 16.06 | 15.56 | 15.60 | 15.60 | -2.86% | 1,953,000 |
| Jul 30, 2025 | 16.26 | 16.42 | 15.96 | 16.06 | 16.06 | -1.59% | 810,000 |
| Jul 29, 2025 | 16.08 | 16.34 | 15.92 | 16.32 | 16.32 | 1.75% | 1,503,344 |
| Jul 28, 2025 | 15.90 | 16.12 | 15.74 | 16.04 | 16.04 | 1.01% | 1,547,500 |
| Jul 25, 2025 | 15.76 | 15.94 | 15.64 | 15.88 | 15.88 | 1.15% | 1,500,000 |
| Jul 24, 2025 | 15.56 | 15.72 | 15.46 | 15.70 | 15.70 | 0.90% | 1,108,533 |
| Jul 23, 2025 | 15.28 | 15.66 | 15.28 | 15.56 | 15.56 | 1.83% | 2,500,201 |
| Jul 22, 2025 | 14.94 | 15.38 | 14.86 | 15.28 | 15.28 | 2.83% | 2,564,111 |
| Jul 21, 2025 | 14.40 | 14.94 | 14.40 | 14.86 | 14.86 | 3.92% | 4,295,487 |
| Jul 18, 2025 | 14.28 | 14.44 | 14.12 | 14.30 | 14.30 | 0.42% | 3,850,500 |
| Jul 17, 2025 | 14.48 | 14.52 | 14.20 | 14.24 | 14.24 | -1.66% | 1,537,500 |
| Jul 16, 2025 | 14.56 | 14.60 | 14.24 | 14.48 | 14.48 | -0.55% | 1,596,500 |
| Jul 15, 2025 | 14.46 | 14.62 | 14.36 | 14.56 | 14.56 | 0.69% | 2,214,600 |
| Jul 14, 2025 | 14.56 | 14.60 | 14.38 | 14.46 | 14.46 | -0.69% | 1,330,500 |
| Jul 11, 2025 | 14.42 | 14.56 | 14.22 | 14.56 | 14.56 | 0.97% | 2,895,000 |
| Jul 10, 2025 | 14.54 | 14.54 | 14.20 | 14.42 | 14.42 | -0.83% | 1,599,500 |
| Jul 9, 2025 | 15.00 | 15.00 | 14.50 | 14.54 | 14.54 | -4.22% | 2,847,500 |
| Jul 8, 2025 | 14.92 | 15.24 | 14.92 | 15.18 | 15.18 | 1.74% | 1,842,000 |
| Jul 7, 2025 | 14.80 | 15.02 | 14.62 | 14.92 | 14.92 | -0.13% | 1,630,510 |
| Jul 4, 2025 | 14.50 | 15.04 | 14.38 | 14.94 | 14.94 | 3.18% | 1,966,760 |
| Jul 3, 2025 | 14.56 | 14.84 | 14.32 | 14.48 | 14.48 | -0.14% | 2,129,500 |
| Jul 2, 2025 | 14.44 | 14.56 | 14.12 | 14.50 | 14.50 | - | 1,912,570 |
| Jun 30, 2025 | 14.14 | 14.52 | 14.12 | 14.50 | 14.50 | 2.26% | 1,526,500 |
| Jun 27, 2025 | 14.10 | 14.26 | 13.96 | 14.18 | 14.18 | 1.29% | 1,602,066 |
| Jun 26, 2025 | 14.20 | 14.24 | 13.92 | 14.00 | 14.00 | -0.85% | 679,913 |
| Jun 25, 2025 | 14.20 | 14.20 | 13.90 | 14.12 | 14.12 | 0.14% | 1,124,026 |
| Jun 24, 2025 | 13.86 | 14.10 | 13.82 | 14.10 | 14.10 | 2.17% | 2,199,500 |