Saint Bella Group Limited (HKG:2508)
Hong Kong · Delayed Price · Currency is HKD 3.790
+0.010 (0.26%)
May 15, 2026, 4:09 PM HKT
Saint Bella Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.75 | 3.85 | 3.63 | 3.79 | 3.79 | 0.26% | 593,162 |
| May 14, 2026 | 3.75 | 3.80 | 3.65 | 3.78 | 3.78 | 1.34% | 382,543 |
| May 13, 2026 | 3.85 | 3.88 | 3.73 | 3.73 | 3.73 | -1.84% | 400,893 |
| May 12, 2026 | 3.90 | 3.96 | 3.80 | 3.80 | 3.80 | -4.04% | 379,567 |
| May 11, 2026 | 3.96 | 3.99 | 3.88 | 3.96 | 3.96 | 0.76% | 103,107 |
| May 8, 2026 | 4.11 | 4.11 | 3.88 | 3.93 | 3.93 | -2.72% | 2,528,965 |
| May 7, 2026 | 4.03 | 4.07 | 3.88 | 4.04 | 4.04 | 0.25% | 2,295,740 |
| May 6, 2026 | 4.01 | 4.04 | 3.90 | 4.03 | 4.03 | 0.50% | 694,032 |
| May 5, 2026 | 4.00 | 4.10 | 3.95 | 4.01 | 4.01 | 0.25% | 407,082 |
| May 4, 2026 | 4.00 | 4.06 | 3.92 | 4.00 | 4.00 | - | 897,165 |
| Apr 30, 2026 | 4.20 | 4.26 | 4.00 | 4.00 | 4.00 | -4.76% | 1,202,947 |
| Apr 29, 2026 | 4.26 | 4.28 | 4.08 | 4.20 | 4.20 | -3.45% | 3,509,532 |
| Apr 28, 2026 | 4.18 | 4.39 | 4.13 | 4.35 | 4.35 | 0.23% | 3,550,274 |
| Apr 27, 2026 | 4.18 | 4.35 | 4.03 | 4.34 | 4.34 | 5.85% | 922,157 |
| Apr 24, 2026 | 4.20 | 4.29 | 4.03 | 4.10 | 4.10 | -1.91% | 793,502 |
| Apr 23, 2026 | 4.14 | 4.24 | 4.03 | 4.18 | 4.18 | 0.72% | 855,825 |
| Apr 22, 2026 | 4.37 | 4.41 | 4.15 | 4.15 | 4.15 | -5.25% | 738,999 |
| Apr 21, 2026 | 4.42 | 4.43 | 4.34 | 4.38 | 4.38 | -0.90% | 375,336 |
| Apr 20, 2026 | 4.27 | 4.55 | 4.27 | 4.42 | 4.42 | 0.23% | 850,056 |
| Apr 17, 2026 | 4.60 | 4.60 | 4.39 | 4.41 | 4.41 | -3.71% | 1,187,156 |
| Apr 16, 2026 | 4.53 | 4.59 | 4.43 | 4.58 | 4.58 | 1.10% | 662,645 |
| Apr 15, 2026 | 4.48 | 4.54 | 4.27 | 4.53 | 4.53 | 2.49% | 565,852 |
| Apr 14, 2026 | 4.45 | 4.45 | 4.20 | 4.42 | 4.42 | 0.45% | 813,116 |
| Apr 13, 2026 | 4.50 | 4.56 | 4.37 | 4.40 | 4.40 | -1.12% | 333,578 |
| Apr 10, 2026 | 4.43 | 4.57 | 4.38 | 4.45 | 4.45 | 0.45% | 378,748 |
| Apr 9, 2026 | 4.10 | 4.45 | 4.10 | 4.43 | 4.43 | 7.79% | 537,579 |
| Apr 8, 2026 | 4.47 | 4.48 | 4.00 | 4.11 | 4.11 | -8.26% | 3,019,040 |
| Apr 2, 2026 | 4.66 | 4.66 | 4.20 | 4.48 | 4.48 | -2.82% | 1,159,000 |
| Apr 1, 2026 | 4.62 | 4.65 | 4.49 | 4.61 | 4.61 | - | 806,500 |
| Mar 31, 2026 | 4.68 | 4.71 | 4.43 | 4.61 | 4.61 | 0.22% | 510,000 |
| Mar 30, 2026 | 4.73 | 4.75 | 4.60 | 4.60 | 4.60 | -3.56% | 474,500 |
| Mar 27, 2026 | 4.88 | 4.88 | 4.77 | 4.77 | 4.77 | -2.25% | 1,557,500 |
| 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% | 1,732,000 |
| Mar 24, 2026 | 4.81 | 4.90 | 4.72 | 4.90 | 4.90 | 1.87% | 1,653,500 |
| Mar 23, 2026 | 5.05 | 5.07 | 4.70 | 4.81 | 4.81 | -4.75% | 2,657,000 |
| Mar 20, 2026 | 5.08 | 5.15 | 4.95 | 5.05 | 5.05 | -0.59% | 2,735,500 |
| Mar 19, 2026 | 5.10 | 5.20 | 4.97 | 5.08 | 5.08 | 1.20% | 3,680,500 |
| 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% | 2,458,500 |
| Mar 16, 2026 | 5.09 | 5.09 | 4.70 | 4.80 | 4.80 | -4.00% | 3,736,500 |
| Mar 13, 2026 | 4.95 | 5.25 | 4.95 | 5.00 | 5.00 | - | 3,198,500 |
| Mar 12, 2026 | 4.88 | 5.00 | 4.75 | 5.00 | 5.00 | 2.25% | 2,767,500 |
| Mar 11, 2026 | 5.02 | 5.02 | 4.56 | 4.89 | 4.89 | -2.20% | 5,036,000 |
| Mar 10, 2026 | 5.22 | 5.22 | 4.98 | 5.00 | 5.00 | -2.53% | 2,590,500 |
| Mar 9, 2026 | 5.00 | 5.17 | 4.90 | 5.13 | 5.13 | -0.19% | 3,265,374 |
| Mar 6, 2026 | 5.10 | 5.14 | 4.97 | 5.14 | 5.14 | 1.58% | 3,040,000 |
| Mar 5, 2026 | 4.90 | 5.16 | 4.90 | 5.06 | 5.06 | 3.27% | 4,388,000 |
| Mar 4, 2026 | 5.05 | 5.17 | 4.85 | 4.90 | 4.90 | -2.97% | 3,458,000 |
| Mar 3, 2026 | 5.06 | 5.16 | 4.90 | 5.05 | 5.05 | - | 2,212,000 |