Saint Bella Group Limited (HKG:2508)
Hong Kong · Delayed Price · Currency is HKD 4.770
-0.110 (-2.25%)
At close: Mar 27, 2026
Saint Bella Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.88 | 4.88 | 4.77 | 4.77 | 4.77 | -2.25% | 1,555,500 |
| Mar 26, 2026 | 4.92 | 4.96 | 4.76 | 4.88 | 4.88 | -0.61% | 1,813,000 |
| Mar 25, 2026 | 5.15 | 5.15 | 4.78 | 4.91 | 4.91 | 0.20% | 1,730,000 |
| Mar 24, 2026 | 4.81 | 4.90 | 4.72 | 4.90 | 4.90 | 1.87% | 1,653,000 |
| Mar 23, 2026 | 5.05 | 5.07 | 4.70 | 4.81 | 4.81 | -4.75% | 2,655,000 |
| Mar 20, 2026 | 5.08 | 5.15 | 4.95 | 5.05 | 5.05 | -0.59% | 2,734,000 |
| Mar 19, 2026 | 5.10 | 5.20 | 4.97 | 5.08 | 5.08 | 1.20% | 3,679,500 |
| Mar 18, 2026 | 4.81 | 5.03 | 4.77 | 5.02 | 5.02 | 4.37% | 2,879,500 |
| Mar 17, 2026 | 4.85 | 4.85 | 4.74 | 4.81 | 4.81 | 0.21% | 2,456,000 |
| Mar 16, 2026 | 5.09 | 5.09 | 4.70 | 4.80 | 4.80 | -4.00% | 3,735,000 |
| Mar 13, 2026 | 4.95 | 5.25 | 4.95 | 5.00 | 5.00 | - | 3,194,500 |
| Mar 12, 2026 | 4.88 | 5.00 | 4.75 | 5.00 | 5.00 | 2.25% | 2,763,500 |
| Mar 11, 2026 | 5.02 | 5.02 | 4.56 | 4.89 | 4.89 | -2.20% | 5,035,000 |
| Mar 10, 2026 | 5.22 | 5.22 | 4.98 | 5.00 | 5.00 | -2.53% | 2,590,000 |
| Mar 9, 2026 | 5.00 | 5.17 | 4.90 | 5.13 | 5.13 | -0.19% | 3,263,874 |
| Mar 6, 2026 | 5.10 | 5.14 | 4.97 | 5.14 | 5.14 | 1.58% | 3,034,000 |
| Mar 5, 2026 | 4.90 | 5.16 | 4.90 | 5.06 | 5.06 | 3.27% | 4,385,500 |
| Mar 4, 2026 | 5.05 | 5.17 | 4.85 | 4.90 | 4.90 | -2.97% | 3,457,000 |
| Mar 3, 2026 | 5.06 | 5.16 | 4.90 | 5.05 | 5.05 | - | 2,212,000 |
| Mar 2, 2026 | 5.07 | 5.13 | 4.98 | 5.05 | 5.05 | -1.17% | 966,500 |
| Feb 27, 2026 | 5.12 | 5.20 | 5.07 | 5.11 | 5.11 | 0.20% | 3,947,000 |
| Feb 26, 2026 | 5.03 | 5.20 | 4.98 | 5.10 | 5.10 | 0.59% | 3,189,796 |
| Feb 25, 2026 | 5.26 | 5.26 | 4.97 | 5.07 | 5.07 | - | 2,146,000 |
| Feb 24, 2026 | 5.47 | 5.46 | 4.92 | 5.07 | 5.07 | -5.76% | 3,987,000 |
| Feb 23, 2026 | 5.46 | 5.53 | 5.32 | 5.38 | 5.38 | -2.00% | 2,385,500 |
| Feb 20, 2026 | 5.43 | 5.49 | 5.28 | 5.49 | 5.49 | 0.73% | 1,892,000 |
| Feb 16, 2026 | 5.21 | 5.46 | 5.20 | 5.45 | 5.45 | 4.81% | 3,300,000 |
| Feb 13, 2026 | 5.27 | 5.30 | 5.11 | 5.20 | 5.20 | - | 3,011,500 |
| Feb 12, 2026 | 5.35 | 5.40 | 5.10 | 5.20 | 5.20 | -1.70% | 2,191,000 |
| Feb 11, 2026 | 5.18 | 5.33 | 5.05 | 5.29 | 5.29 | 1.73% | 4,276,500 |
| Feb 10, 2026 | 5.04 | 5.30 | 5.00 | 5.20 | 5.20 | 3.17% | 5,522,500 |
| Feb 9, 2026 | 5.10 | 5.10 | 4.90 | 5.04 | 5.04 | 2.23% | 1,995,000 |
| Feb 6, 2026 | 4.98 | 5.04 | 4.74 | 4.93 | 4.93 | 2.71% | 2,974,500 |
| Feb 5, 2026 | 4.85 | 5.10 | 4.78 | 4.80 | 4.80 | -1.03% | 2,287,500 |
| Feb 4, 2026 | 4.49 | 4.98 | 4.49 | 4.85 | 4.85 | 6.83% | 3,263,500 |
| Feb 3, 2026 | 4.56 | 4.59 | 4.37 | 4.54 | 4.54 | 0.89% | 3,087,500 |
| Feb 2, 2026 | 4.61 | 4.70 | 4.45 | 4.50 | 4.50 | -5.46% | 6,099,500 |
| Jan 30, 2026 | 4.66 | 4.80 | 4.48 | 4.76 | 4.76 | 2.37% | 4,417,000 |
| Jan 29, 2026 | 4.75 | 4.86 | 4.64 | 4.65 | 4.65 | -0.85% | 1,512,500 |
| Jan 28, 2026 | 4.76 | 4.76 | 4.45 | 4.69 | 4.69 | 0.43% | 3,273,500 |
| Jan 27, 2026 | 4.85 | 4.91 | 4.67 | 4.67 | 4.67 | -2.10% | 2,384,000 |
| Jan 26, 2026 | 5.25 | 5.20 | 4.77 | 4.77 | 4.77 | -9.14% | 3,237,000 |
| Jan 23, 2026 | 5.25 | 5.28 | 5.10 | 5.25 | 5.25 | - | 2,270,500 |
| Jan 22, 2026 | 5.26 | 5.34 | 5.09 | 5.25 | 5.25 | 0.19% | 4,952,000 |
| Jan 21, 2026 | 5.20 | 5.42 | 5.02 | 5.24 | 5.24 | 0.77% | 3,316,000 |
| Jan 20, 2026 | 5.65 | 5.70 | 5.14 | 5.20 | 5.20 | -5.45% | 8,081,000 |
| Jan 19, 2026 | 4.94 | 5.90 | 4.89 | 5.50 | 5.50 | 10.00% | 16,367,400 |
| Jan 16, 2026 | 4.38 | 5.20 | 4.31 | 5.00 | 5.00 | 11.11% | 9,916,500 |
| Jan 15, 2026 | 4.26 | 4.70 | 4.24 | 4.50 | 4.50 | 5.63% | 5,597,000 |
| Jan 14, 2026 | 4.00 | 4.26 | 3.96 | 4.26 | 4.26 | 2.90% | 5,577,000 |