HKSE - Delayed Quote HKD

STELLA HOLDINGS (1836.HK)

Compare
14.700 +0.040 (+0.27%)
At close: 4:08:20 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 14.700 14.980 14.680 14.700 14.700 573,934
Dec 13, 2024 14.680 14.800 14.580 14.660 14.660 321,000
Dec 12, 2024 14.740 14.900 14.540 14.680 14.680 259,500
Dec 11, 2024 14.680 14.840 14.520 14.600 14.600 853,000
Dec 10, 2024 14.840 15.060 14.540 14.860 14.860 1,141,000
Dec 9, 2024 15.000 15.200 14.720 14.800 14.800 2,441,000
Dec 6, 2024 14.840 15.100 14.780 15.020 15.020 1,417,000
Dec 5, 2024 14.400 14.840 14.240 14.840 14.840 1,248,600
Dec 4, 2024 14.220 14.400 14.120 14.340 14.340 708,500
Dec 3, 2024 13.900 14.460 13.840 14.400 14.400 1,292,483
Dec 2, 2024 14.240 14.300 13.820 14.020 14.020 867,500
Nov 29, 2024 14.260 14.320 13.860 14.220 14.220 1,296,525
Nov 28, 2024 14.040 14.140 13.820 14.100 14.100 762,950
Nov 27, 2024 13.800 13.920 13.640 13.860 13.860 1,023,291
Nov 26, 2024 14.200 14.200 13.840 13.880 13.880 556,163
Nov 25, 2024 13.880 14.300 13.880 14.140 14.140 1,906,000
Nov 22, 2024 13.900 13.920 13.400 13.680 13.680 1,116,500
Nov 21, 2024 14.000 14.320 13.780 13.860 13.860 3,268,000
Nov 20, 2024 13.400 14.200 13.400 13.900 13.900 1,496,500
Nov 19, 2024 13.520 13.700 13.400 13.500 13.500 830,888
Nov 18, 2024 13.200 13.580 13.200 13.380 13.380 1,165,000
Nov 15, 2024 13.720 13.720 13.280 13.360 13.360 2,811,000
Nov 14, 2024 14.460 14.460 13.580 13.720 13.720 1,775,500
Nov 13, 2024 14.520 14.600 14.320 14.420 14.420 2,350,500
Nov 12, 2024 14.940 15.100 14.640 14.760 14.760 1,338,500
Nov 11, 2024 14.320 14.880 14.320 14.800 14.800 1,362,000
Nov 8, 2024 14.300 14.800 14.300 14.320 14.320 767,000
Nov 7, 2024 14.300 14.360 14.080 14.300 14.300 745,000
Nov 6, 2024 14.500 14.580 14.180 14.340 14.340 1,056,800
Nov 5, 2024 14.640 14.660 14.340 14.500 14.500 913,260
Nov 4, 2024 14.360 14.600 14.280 14.500 14.500 688,000
Nov 1, 2024 15.440 15.440 14.300 14.360 14.360 1,689,767
Oct 31, 2024 14.700 14.700 14.440 14.580 14.580 1,027,115
Oct 30, 2024 14.900 15.040 14.500 14.740 14.740 2,863,000
Oct 29, 2024 15.100 15.200 14.880 15.000 15.000 1,030,000
Oct 28, 2024 15.240 15.260 15.040 15.180 15.180 1,791,500
Oct 25, 2024 15.100 15.180 14.820 15.180 15.180 792,500
Oct 24, 2024 15.300 15.480 15.100 15.100 15.100 692,000
Oct 23, 2024 15.140 15.500 15.140 15.480 15.480 963,500
Oct 22, 2024 15.020 15.280 14.920 15.140 15.140 519,000
Oct 21, 2024 15.180 15.300 15.020 15.100 15.100 1,182,194
Oct 18, 2024 15.340 15.360 14.980 15.180 15.180 1,079,500
Oct 17, 2024 15.540 15.760 15.360 15.400 15.400 1,280,500
Oct 16, 2024 15.560 15.660 15.060 15.540 15.540 2,006,500
Oct 15, 2024 15.600 15.780 15.320 15.560 15.560 3,006,500
Oct 14, 2024 14.880 15.600 14.760 15.580 15.580 2,887,000
Oct 10, 2024 14.600 15.580 14.580 14.900 14.900 6,516,238
Oct 9, 2024 14.400 14.560 14.020 14.440 14.440 785,000
Oct 8, 2024 14.800 14.800 13.900 14.220 14.220 1,738,600
Oct 7, 2024 14.500 15.060 14.500 14.780 14.780 1,190,000
Oct 4, 2024 14.440 14.500 14.000 14.300 14.300 2,162,500
Oct 3, 2024 15.060 15.060 14.400 14.440 14.440 2,688,500
Oct 2, 2024 14.700 15.080 14.540 14.780 14.780 2,766,500
Sep 30, 2024 14.800 15.420 14.500 14.680 14.680 2,356,495
Sep 27, 2024 14.740 14.900 14.340 14.600 14.600 3,098,000
Sep 26, 2024 14.780 14.900 14.520 14.900 14.900 915,500
Sep 25, 2024 14.980 15.160 14.680 14.780 14.780 686,000
Sep 24, 2024 15.200 15.220 14.960 15.120 15.120 770,000
Sep 23, 2024 15.140 15.300 15.080 15.200 15.200 1,242,500
Sep 20, 2024 15.120 15.300 15.120 15.300 15.300 2,054,530
Sep 19, 2024 14.700 15.420 14.680 15.280 15.280 3,667,319
Sep 17, 2024 14.700 14.760 14.460 14.700 14.700 569,383
Sep 16, 2024 14.620 14.660 14.480 14.660 14.660 366,000
Sep 13, 2024 14.240 14.740 14.200 14.500 14.500 804,500
Sep 12, 2024 14.500 14.640 14.080 14.180 14.180 843,000
Sep 11, 2024 14.920 14.920 14.520 14.640 14.640 764,000
Sep 10, 2024 14.680 14.900 14.440 14.740 14.740 889,000
Sep 9, 2024 14.620 14.680 14.220 14.360 14.360 545,160
Sep 5, 2024 14.600 14.880 14.440 14.760 14.760 570,500
Sep 4, 2024 0.650 Dividend
Sep 4, 2024 14.200 14.800 14.200 14.400 14.400 731,500
Sep 3, 2024 14.660 15.000 14.540 14.860 14.210 990,000
Sep 2, 2024 14.760 14.760 14.500 14.680 14.038 460,500
Aug 30, 2024 14.560 14.780 14.420 14.780 14.133 1,102,056
Aug 29, 2024 14.720 14.800 14.560 14.720 14.076 1,179,500
Aug 28, 2024 14.940 15.100 14.600 14.700 14.057 580,500
Aug 27, 2024 14.680 14.980 14.440 14.960 14.306 1,241,500
Aug 26, 2024 14.780 14.980 14.500 14.680 14.038 910,690
Aug 23, 2024 14.800 15.120 14.040 14.720 14.076 2,194,000
Aug 22, 2024 13.320 13.620 13.200 13.340 12.756 620,000
Aug 21, 2024 13.640 13.640 13.360 13.440 12.852 85,000
Aug 20, 2024 13.540 13.680 13.400 13.520 12.929 109,964
Aug 19, 2024 13.880 13.880 13.300 13.520 12.929 291,500
Aug 16, 2024 13.720 13.960 13.720 13.880 13.273 316,500
Aug 15, 2024 13.580 13.780 13.500 13.660 13.062 523,780
Aug 14, 2024 13.300 13.780 13.280 13.580 12.986 472,500
Aug 13, 2024 12.940 13.400 12.880 13.240 12.661 737,500
Aug 12, 2024 12.860 12.960 12.700 12.940 12.374 186,500
Aug 9, 2024 13.260 13.620 12.660 12.800 12.240 556,500
Aug 8, 2024 12.900 13.260 12.700 13.260 12.680 647,000
Aug 7, 2024 12.780 13.000 12.780 12.980 12.412 387,500
Aug 6, 2024 12.460 12.900 12.460 12.780 12.221 665,500
Aug 5, 2024 12.560 12.820 12.140 12.460 11.915 1,616,378
Aug 2, 2024 12.880 12.920 12.560 12.800 12.240 602,000
Aug 1, 2024 13.000 13.260 12.880 12.880 12.317 1,467,500
Jul 31, 2024 12.580 13.220 12.580 13.020 12.450 1,325,537
Jul 30, 2024 12.720 13.140 12.420 12.560 12.011 612,000
Jul 29, 2024 12.320 13.080 12.320 12.800 12.240 1,006,500
Jul 26, 2024 12.500 12.520 12.220 12.340 11.800 1,200,000
Jul 25, 2024 12.340 12.660 12.120 12.660 12.106 1,582,000
Jul 24, 2024 12.800 12.940 12.180 12.340 11.800 2,248,000
Jul 23, 2024 12.800 13.200 12.640 12.800 12.240 1,651,500
Jul 22, 2024 12.540 13.200 12.540 12.900 12.336 3,192,899
Jul 19, 2024 14.100 14.160 12.320 12.540 11.991 4,928,825
Jul 18, 2024 13.140 13.960 13.020 13.800 13.196 1,670,500
Jul 17, 2024 13.600 13.700 13.180 13.440 12.852 1,142,500
Jul 16, 2024 14.200 14.200 13.500 13.860 13.254 2,729,199
Jul 15, 2024 15.020 15.100 13.840 14.200 13.579 3,441,700
Jul 12, 2024 15.100 15.200 14.600 15.140 14.478 982,000
Jul 11, 2024 14.960 15.440 14.960 15.100 14.440 990,500
Jul 10, 2024 14.620 15.220 14.620 15.080 14.420 776,000
Jul 9, 2024 15.040 15.500 14.840 14.880 14.229 1,118,500
Jul 8, 2024 15.040 14.960 14.620 14.920 14.267 352,500
Jul 5, 2024 15.200 15.580 14.840 14.900 14.248 1,659,500
Jul 4, 2024 14.840 15.260 14.840 15.200 14.535 1,063,500
Jul 3, 2024 15.060 15.100 14.860 14.940 14.286 1,409,999
Jul 2, 2024 15.600 15.600 15.060 15.160 14.497 1,569,700
Jun 28, 2024 15.940 16.080 15.600 15.840 15.147 1,602,961
Jun 27, 2024 15.920 15.960 15.620 15.940 15.243 1,544,685
Jun 26, 2024 15.780 15.880 15.300 15.840 15.147 1,319,500
Jun 25, 2024 15.020 15.780 15.020 15.780 15.090 2,248,000
Jun 24, 2024 14.120 15.020 14.120 15.020 14.363 3,058,338
Jun 21, 2024 14.000 14.120 13.920 14.100 13.483 6,471,000
Jun 20, 2024 14.000 14.200 14.000 14.000 13.388 741,500
Jun 19, 2024 14.000 14.120 13.900 14.100 13.483 354,500
Jun 18, 2024 13.880 14.200 13.880 14.080 13.464 944,000
Jun 17, 2024 14.120 14.220 13.880 13.920 13.311 414,500
Jun 14, 2024 14.040 14.320 14.000 14.200 13.579 571,000
Jun 13, 2024 14.160 14.260 14.020 14.120 13.502 290,000
Jun 12, 2024 14.100 14.240 14.020 14.160 13.541 438,500
Jun 11, 2024 14.380 14.460 13.920 14.060 13.445 1,303,200
Jun 7, 2024 14.500 14.660 14.420 14.420 13.789 961,000
Jun 6, 2024 14.540 14.620 14.360 14.600 13.961 1,015,706
Jun 5, 2024 14.600 14.840 14.440 14.540 13.904 1,054,099
Jun 4, 2024 14.620 14.820 14.540 14.700 14.057 870,500
Jun 3, 2024 14.840 14.880 14.600 14.820 14.172 745,500
May 31, 2024 14.400 14.860 14.400 14.840 14.191 2,206,028
May 30, 2024 14.140 14.380 14.140 14.340 13.713 498,500
May 29, 2024 14.480 14.500 14.220 14.300 13.674 1,189,500
May 28, 2024 14.900 14.900 14.580 14.600 13.961 604,000
May 27, 2024 13.840 14.820 13.840 14.800 14.153 1,637,281
May 24, 2024 13.880 13.980 13.760 13.880 13.273 704,000
May 23, 2024 13.560 14.000 13.540 13.940 13.330 1,640,500
May 22, 2024 13.620 13.900 13.600 13.640 13.043 877,500
May 21, 2024 13.840 13.900 13.720 13.740 13.139 495,500
May 20, 2024 14.100 14.100 13.800 13.900 13.292 1,011,000
May 17, 2024 13.900 14.140 13.820 14.000 13.388 587,500
May 16, 2024 0.610 Dividend
May 16, 2024 14.300 14.320 13.600 13.920 13.311 1,259,500
May 14, 2024 14.720 14.940 14.520 14.840 13.608 856,000
May 13, 2024 14.720 14.860 14.500 14.720 13.498 1,247,000
May 10, 2024 14.680 14.880 14.640 14.800 13.571 1,218,193
May 9, 2024 15.000 15.000 14.480 14.700 13.479 1,191,500
May 8, 2024 14.820 14.920 14.740 14.840 13.608 901,000
May 7, 2024 14.680 14.880 14.640 14.840 13.608 853,000
May 6, 2024 14.260 14.660 14.260 14.660 13.443 798,500
May 3, 2024 14.400 14.400 14.120 14.220 13.039 2,926,000
May 2, 2024 14.300 14.460 13.920 14.260 13.076 1,431,000
Apr 30, 2024 13.700 14.360 13.700 14.300 13.112 2,800,626
Apr 29, 2024 13.860 13.860 13.460 13.740 12.599 1,054,000
Apr 26, 2024 14.000 14.080 13.660 13.860 12.709 1,387,500
Apr 25, 2024 14.100 14.100 13.860 14.040 12.874 648,500
Apr 24, 2024 14.000 14.120 13.980 14.060 12.892 1,116,000
Apr 23, 2024 14.020 14.120 13.860 14.000 12.837 1,402,000
Apr 22, 2024 13.800 14.200 13.800 14.000 12.837 864,500
Apr 19, 2024 14.020 14.080 13.800 13.980 12.819 1,471,000
Apr 18, 2024 14.000 14.080 13.820 13.980 12.819 2,173,000
Apr 17, 2024 13.620 14.120 13.580 13.940 12.782 1,836,500
Apr 16, 2024 13.540 13.840 13.380 13.600 12.471 1,612,000
Apr 15, 2024 13.640 14.060 13.540 13.540 12.416 1,528,000
Apr 12, 2024 13.300 13.620 13.140 13.620 12.489 1,668,500
Apr 11, 2024 12.860 13.360 12.860 13.300 12.195 1,683,500
Apr 10, 2024 13.100 13.120 12.820 12.980 11.902 1,176,444
Apr 9, 2024 13.200 13.320 12.960 13.140 12.049 636,977
Apr 8, 2024 13.040 13.360 13.020 13.240 12.140 1,346,444
Apr 5, 2024 12.960 13.140 12.800 13.060 11.975 1,725,177
Apr 3, 2024 12.320 12.920 12.320 12.900 11.829 1,088,500
Apr 2, 2024 12.240 12.520 11.700 12.520 11.480 1,249,000
Mar 28, 2024 12.220 12.600 12.200 12.480 11.444 1,859,103
Mar 27, 2024 12.540 12.540 12.100 12.220 11.205 1,285,250
Mar 26, 2024 12.380 12.600 12.180 12.600 11.554 1,473,919
Mar 25, 2024 12.400 12.480 12.120 12.380 11.352 2,440,997
Mar 22, 2024 12.180 12.500 12.000 12.400 11.370 3,238,000
Mar 21, 2024 11.580 12.080 11.520 11.800 10.820 2,520,376
Mar 20, 2024 11.640 11.680 11.360 11.580 10.618 556,500
Mar 19, 2024 12.000 12.000 11.480 11.640 10.673 634,000
Mar 18, 2024 12.000 12.000 11.660 11.700 10.728 758,528
Mar 15, 2024 11.200 11.960 11.160 11.860 10.875 2,331,000
Mar 14, 2024 11.020 11.360 10.800 11.260 10.325 960,500
Mar 13, 2024 10.960 11.100 10.940 11.060 10.141 455,000
Mar 12, 2024 11.000 11.100 10.880 10.960 10.050 285,000
Mar 11, 2024 10.980 11.160 10.660 11.000 10.086 775,000
Mar 8, 2024 10.860 10.960 10.780 10.880 9.976 320,500
Mar 7, 2024 10.760 10.880 10.740 10.880 9.976 270,500
Mar 6, 2024 10.980 10.980 10.700 10.820 9.921 286,500
Mar 5, 2024 10.680 10.980 10.620 10.980 10.068 339,500
Mar 4, 2024 10.680 10.940 10.660 10.740 9.848 662,500
Mar 1, 2024 10.920 10.920 10.680 10.700 9.811 214,000
Feb 29, 2024 10.340 10.980 10.340 10.720 9.830 1,363,892
Feb 28, 2024 10.420 10.540 10.260 10.360 9.500 548,000
Feb 27, 2024 10.460 10.600 10.400 10.500 9.628 426,378
Feb 26, 2024 10.480 10.580 10.340 10.460 9.591 200,500
Feb 23, 2024 10.500 10.540 10.400 10.480 9.610 510,000
Feb 22, 2024 10.380 10.580 10.380 10.540 9.665 331,500
Feb 21, 2024 10.500 10.740 10.500 10.640 9.756 609,860
Feb 20, 2024 10.600 10.700 10.480 10.540 9.665 325,500
Feb 19, 2024 10.500 10.600 10.180 10.600 9.720 659,000
Feb 16, 2024 10.480 10.760 10.320 10.760 9.866 1,343,500
Feb 15, 2024 10.280 10.500 10.220 10.480 9.610 641,000
Feb 14, 2024 10.200 10.220 10.000 10.120 9.280 187,000
Feb 9, 2024 10.180 10.220 10.040 10.200 9.353 136,000
Feb 8, 2024 10.000 10.180 9.870 9.950 9.124 1,011,500
Feb 7, 2024 9.780 10.180 9.780 10.020 9.188 441,000
Feb 6, 2024 9.780 9.970 9.700 9.900 9.078 865,500
Feb 5, 2024 9.910 9.950 9.750 9.810 8.995 501,000
Feb 2, 2024 10.380 10.380 9.900 9.990 9.160 898,500
Feb 1, 2024 10.300 10.320 9.500 10.200 9.353 1,713,166
Jan 31, 2024 10.400 10.500 10.200 10.300 9.445 485,000
Jan 30, 2024 10.660 10.680 10.160 10.460 9.591 793,000
Jan 29, 2024 10.480 10.700 10.420 10.700 9.811 663,500
Jan 26, 2024 10.520 10.560 10.260 10.480 9.610 414,500
Jan 25, 2024 10.480 10.760 10.320 10.520 9.646 763,500
Jan 24, 2024 10.260 10.580 10.180 10.440 9.573 1,687,500
Jan 23, 2024 10.180 10.360 10.060 10.180 9.335 636,000
Jan 22, 2024 10.140 10.440 9.950 10.080 9.243 958,500
Jan 19, 2024 9.670 10.480 9.670 10.240 9.390 2,038,500
Jan 18, 2024 9.620 9.770 9.370 9.620 8.821 786,500
Jan 17, 2024 9.770 9.790 9.570 9.620 8.821 426,000
Jan 16, 2024 9.730 9.730 9.600 9.660 8.858 67,000
Jan 15, 2024 10.000 10.000 9.510 9.780 8.968 610,000
Jan 12, 2024 9.610 10.000 9.610 10.000 9.170 1,025,000
Jan 11, 2024 9.880 9.880 9.680 9.690 8.885 184,000
Jan 10, 2024 9.760 9.770 9.630 9.650 8.849 71,500
Jan 9, 2024 9.780 9.780 9.600 9.710 8.904 519,000
Jan 8, 2024 9.690 9.760 9.600 9.630 8.830 275,000
Jan 5, 2024 9.660 9.970 9.620 9.720 8.913 490,500
Jan 4, 2024 9.350 9.750 9.350 9.690 8.885 324,500
Jan 3, 2024 9.310 9.580 9.310 9.400 8.619 287,500
Jan 2, 2024 9.530 9.530 9.340 9.410 8.629 136,000
Dec 29, 2023 9.600 9.600 9.210 9.210 8.445 389,500
Dec 28, 2023 9.140 9.560 9.110 9.520 8.729 230,930
Dec 27, 2023 9.360 9.380 9.140 9.140 8.381 415,509
Dec 22, 2023 9.700 9.700 9.350 9.440 8.656 305,000
Dec 21, 2023 9.750 9.750 9.520 9.560 8.766 80,819
Dec 20, 2023 9.630 9.770 9.550 9.560 8.766 216,000
Dec 19, 2023 9.750 9.840 9.590 9.750 8.940 94,500
Dec 18, 2023 9.900 9.900 9.270 9.740 8.931 664,000

Related Tickers

0551.HK YUE YUEN IND
17.940
-0.11%
 
SMSOF Samsonite International S.A.
2.5600
+6.67%
 
300979.SZ Huali Industrial Group Company Limited
74.94
-2.05%
 
SMSEY Samsonite International S.A.
13.35
-4.30%
 
1361.HK 361 DEGREES
4.250
-1.62%
 
AZZA3.SA Azzas 2154 S.A.
30.68
-0.94%
 
9910.TW Feng Tay Enterprises Co., Ltd.
140.00
+0.72%
 
9904.TW Pou Chen Corporation
42.65
-0.70%
 
NKE NIKE, Inc.
77.55
+0.39%