Saint Bella Group Limited (HKG:2508)
Hong Kong · Delayed Price · Currency is HKD 2.485
+0.060 (2.47%)
Nov 10, 2026, 4:08 PM HKT
Saint Bella Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.45 | 2.49 | 2.38 | 2.49 | 2.49 | 2.47% | 31,500 |
| Nov 9, 2026 | 2.42 | 2.44 | 2.42 | 2.43 | 2.43 | 0.83% | 18,500 |
| Nov 6, 2026 | 2.44 | 2.44 | 2.37 | 2.41 | 2.41 | -1.23% | 29,500 |
| Nov 5, 2026 | 2.50 | 2.52 | 2.43 | 2.44 | 2.44 | 2.31% | 49,000 |
| Nov 4, 2026 | 2.28 | 2.38 | 2.17 | 2.38 | 2.38 | 8.18% | 533,500 |
| Nov 3, 2026 | 2.20 | 2.29 | 2.04 | 2.20 | 2.20 | 2.33% | 2,425,000 |
| Nov 2, 2026 | 2.43 | 2.43 | 2.03 | 2.15 | 2.15 | -6.52% | 2,561,000 |
| Oct 30, 2026 | 2.31 | 2.49 | 2.20 | 2.30 | 2.30 | -7.44% | 3,065,000 |
| Oct 29, 2026 | 2.50 | 2.50 | 2.49 | 2.49 | 2.49 | 2.26% | 72,000 |
| Oct 28, 2026 | 2.62 | 2.62 | 2.19 | 2.43 | 2.43 | -3.95% | 776,000 |
| Oct 27, 2026 | 2.56 | 2.59 | 2.44 | 2.53 | 2.53 | -2.32% | 67,000 |
| Oct 26, 2026 | 2.60 | 2.60 | 2.56 | 2.59 | 2.59 | -1.15% | 118,500 |
| Oct 23, 2026 | 2.59 | 2.62 | 2.49 | 2.62 | 2.62 | 1.16% | 171,500 |
| Oct 22, 2026 | 2.54 | 2.59 | 2.41 | 2.59 | 2.59 | 1.97% | 297,000 |
| Oct 21, 2026 | 2.36 | 2.54 | 2.36 | 2.54 | 2.54 | 11.16% | 212,500 |
| Oct 20, 2026 | 2.32 | 2.35 | 2.06 | 2.29 | 2.29 | -1.51% | 1,879,500 |
| Oct 16, 2026 | 2.70 | 2.70 | 2.27 | 2.32 | 2.32 | -15.64% | 1,586,600 |
| Oct 15, 2026 | 2.61 | 2.79 | 2.61 | 2.75 | 2.75 | -3.34% | 150,000 |
| Oct 14, 2026 | 2.87 | 2.87 | 2.82 | 2.85 | 2.85 | 0.53% | 31,000 |
| Oct 13, 2026 | 2.84 | 2.84 | 2.81 | 2.83 | 2.83 | 1.43% | 60,000 |
| Oct 12, 2026 | 2.73 | 2.82 | 2.71 | 2.79 | 2.79 | 2.20% | 80,500 |
| Oct 9, 2026 | 2.66 | 2.73 | 2.60 | 2.73 | 2.73 | 4.60% | 54,500 |
| Oct 8, 2026 | 2.74 | 2.74 | 2.50 | 2.61 | 2.61 | -2.79% | 248,000 |
| Oct 7, 2026 | 2.70 | 2.73 | 2.66 | 2.69 | 2.69 | -1.83% | 99,500 |
| Oct 6, 2026 | 2.69 | 2.74 | 2.65 | 2.74 | 2.74 | 1.67% | 62,000 |
| Oct 5, 2026 | 2.64 | 2.69 | 2.59 | 2.69 | 2.69 | 1.89% | 115,500 |
| Oct 2, 2026 | 2.71 | 2.73 | 2.61 | 2.64 | 2.64 | -5.71% | 387,500 |
| Sep 30, 2026 | 2.68 | 2.80 | 2.64 | 2.80 | 2.80 | 2.94% | 126,500 |
| Sep 29, 2026 | 2.96 | 2.96 | 2.72 | 2.72 | 2.72 | -4.56% | 498,500 |
| Sep 28, 2026 | 2.92 | 2.93 | 2.85 | 2.85 | 2.85 | -4.84% | 265,500 |
| Sep 25, 2026 | 2.93 | 3.00 | 2.88 | 3.00 | 3.00 | -0.83% | 254,500 |
| Sep 24, 2026 | 2.96 | 3.05 | 2.94 | 3.02 | 3.02 | -0.98% | 293,000 |
| Sep 23, 2026 | 2.87 | 3.05 | 2.87 | 3.05 | 3.05 | 3.21% | 341,000 |
| Sep 22, 2026 | 2.92 | 3.01 | 2.92 | 2.96 | 2.96 | -1.34% | 192,500 |
| Sep 21, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 1.18% | 180,000 |
| Sep 18, 2026 | 2.90 | 2.98 | 2.85 | 2.96 | 2.96 | 2.25% | 245,000 |
| Sep 17, 2026 | 2.87 | 3.00 | 2.85 | 2.90 | 2.90 | -1.86% | 367,000 |
| Sep 16, 2026 | 2.95 | 3.04 | 2.80 | 2.95 | 2.95 | - | 447,500 |
| Sep 15, 2026 | 2.95 | 3.05 | 2.90 | 2.95 | 2.95 | -4.53% | 842,500 |
| Sep 14, 2026 | 3.04 | 3.10 | 2.93 | 3.09 | 3.09 | 1.64% | 184,000 |
| Sep 11, 2026 | 3.02 | 3.17 | 2.99 | 3.04 | 3.04 | 1.67% | 770,000 |
| Sep 10, 2026 | 2.92 | 3.02 | 2.92 | 2.99 | 2.99 | 0.34% | 706,000 |
| Sep 9, 2026 | 2.93 | 3.02 | 2.93 | 2.98 | 2.98 | -3.87% | 258,500 |
| Sep 8, 2026 | 2.95 | 3.10 | 2.90 | 3.10 | 3.10 | 2.99% | 464,500 |
| Sep 7, 2026 | 3.02 | 3.06 | 2.95 | 3.01 | 3.01 | -0.33% | 434,000 |
| Sep 4, 2026 | 3.05 | 3.24 | 3.02 | 3.02 | 3.02 | -3.82% | 822,000 |
| Sep 3, 2026 | 3.13 | 3.28 | 3.05 | 3.14 | 3.14 | -2.48% | 601,500 |
| Sep 2, 2026 | 3.02 | 3.24 | 3.02 | 3.22 | 3.22 | 1.10% | 448,000 |
| Sep 1, 2026 | 3.10 | 3.20 | 3.01 | 3.19 | 3.19 | 2.74% | 182,000 |
| Aug 31, 2026 | 3.17 | 3.17 | 3.07 | 3.10 | 3.10 | -2.21% | 76,000 |