Saint Bella Group Limited (HKG:2508)
Hong Kong · Delayed Price · Currency is HKD 3.165
-0.020 (-0.63%)
Sep 2, 2026, 3:35 PM HKT
Saint Bella Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 3.19 | 3.21 | 3.13 | 3.17 | 3.17 | -0.63% | 70,000 |
| Aug 27, 2026 | 3.08 | 3.26 | 3.08 | 3.19 | 3.19 | 2.41% | 178,500 |
| Aug 26, 2026 | 3.00 | 3.27 | 2.91 | 3.12 | 3.12 | 3.49% | 555,000 |
| Aug 25, 2026 | 3.09 | 3.12 | 3.01 | 3.01 | 3.01 | -5.35% | 321,000 |
| Aug 24, 2026 | 3.11 | 3.18 | 3.07 | 3.18 | 3.18 | 0.95% | 207,500 |
| Aug 21, 2026 | 3.12 | 3.27 | 3.08 | 3.15 | 3.15 | 0.16% | 299,500 |
| Aug 20, 2026 | 3.10 | 3.25 | 3.10 | 3.15 | 3.15 | 1.45% | 326,000 |
| Aug 19, 2026 | 3.20 | 3.25 | 3.09 | 3.10 | 3.10 | -2.82% | 135,000 |
| Aug 18, 2026 | 3.25 | 3.25 | 3.12 | 3.19 | 3.19 | -0.31% | 33,500 |
| Aug 17, 2026 | 3.23 | 3.23 | 3.15 | 3.20 | 3.20 | -0.93% | 52,000 |
| Aug 14, 2026 | 3.21 | 3.23 | 3.12 | 3.23 | 3.23 | 0.62% | 135,500 |
| Aug 13, 2026 | 3.10 | 3.21 | 3.09 | 3.21 | 3.21 | 0.31% | 217,000 |
| Aug 12, 2026 | 3.06 | 3.24 | 3.01 | 3.20 | 3.20 | 3.90% | 363,000 |
| Aug 11, 2026 | 3.33 | 3.33 | 3.08 | 3.08 | 3.08 | -7.51% | 2,209,000 |
| Aug 10, 2026 | 3.30 | 3.40 | 3.26 | 3.33 | 3.33 | 0.76% | 332,000 |
| Aug 7, 2026 | 3.43 | 3.43 | 3.30 | 3.31 | 3.31 | -1.64% | 83,500 |
| Aug 6, 2026 | 3.41 | 3.43 | 3.32 | 3.36 | 3.36 | -1.18% | 99,000 |
| Aug 5, 2026 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -5.56% | 113,500 |
| Aug 4, 2026 | 3.61 | 3.74 | 3.41 | 3.60 | 3.60 | -1.37% | 138,000 |
| Aug 3, 2026 | 3.82 | 3.82 | 3.61 | 3.65 | 3.65 | -4.20% | 981,255 |
| Jul 31, 2026 | 3.80 | 3.84 | 3.71 | 3.81 | 3.81 | 1.33% | 602,500 |
| Jul 30, 2026 | 3.58 | 3.76 | 3.55 | 3.76 | 3.76 | 3.87% | 12,951,650 |
| Jul 29, 2026 | 3.56 | 3.67 | 3.50 | 3.62 | 3.62 | 0.28% | 518,500 |
| Jul 28, 2026 | 3.60 | 3.68 | 3.48 | 3.61 | 3.61 | 0.28% | 283,500 |
| Jul 27, 2026 | 3.51 | 3.64 | 3.51 | 3.60 | 3.60 | 0.56% | 427,000 |
| Jul 24, 2026 | 3.48 | 3.58 | 3.40 | 3.58 | 3.58 | 2.87% | 442,400 |
| Jul 23, 2026 | 3.43 | 3.50 | 3.43 | 3.48 | 3.48 | -0.57% | 137,500 |
| Jul 22, 2026 | 3.39 | 3.60 | 3.39 | 3.50 | 3.50 | 2.64% | 194,000 |
| Jul 21, 2026 | 3.12 | 3.45 | 3.12 | 3.41 | 3.41 | 8.25% | 382,200 |
| Jul 20, 2026 | 3.12 | 3.24 | 3.10 | 3.15 | 3.15 | 0.96% | 485,500 |
| Jul 17, 2026 | 3.23 | 3.34 | 3.12 | 3.12 | 3.12 | -5.74% | 968,500 |
| Jul 16, 2026 | 3.28 | 3.35 | 3.26 | 3.31 | 3.31 | -1.49% | 286,500 |
| Jul 15, 2026 | 3.22 | 3.38 | 3.15 | 3.36 | 3.36 | 0.90% | 896,000 |
| Jul 14, 2026 | 3.31 | 3.40 | 3.19 | 3.33 | 3.33 | 1.22% | 293,500 |
| Jul 13, 2026 | 3.37 | 3.37 | 3.14 | 3.29 | 3.29 | -2.95% | 1,159,000 |
| Jul 10, 2026 | 3.32 | 3.39 | 3.19 | 3.39 | 3.39 | 0.30% | 603,500 |
| Jul 9, 2026 | 3.28 | 3.39 | 3.23 | 3.38 | 3.38 | 3.05% | 727,000 |
| Jul 8, 2026 | 3.38 | 3.48 | 3.26 | 3.28 | 3.28 | -2.96% | 1,117,500 |
| Jul 7, 2026 | 3.49 | 3.49 | 3.29 | 3.38 | 3.38 | -0.59% | 382,643 |
| Jul 6, 2026 | 3.33 | 3.58 | 3.31 | 3.40 | 3.40 | 0.29% | 360,621 |
| Jul 3, 2026 | 3.34 | 3.40 | 3.32 | 3.39 | 3.39 | 1.80% | 159,068 |
| Jul 2, 2026 | 3.38 | 3.42 | 3.30 | 3.33 | 3.33 | -0.30% | 391,922 |
| Jun 30, 2026 | 3.34 | 3.39 | 3.30 | 3.34 | 3.34 | 0.60% | 223,867 |
| Jun 29, 2026 | 3.34 | 3.40 | 3.26 | 3.32 | 3.32 | -0.60% | 615,635 |
| Jun 26, 2026 | 3.54 | 3.56 | 3.34 | 3.34 | 3.34 | -5.65% | 242,396 |
| Jun 25, 2026 | 3.62 | 3.71 | 3.45 | 3.54 | 3.54 | -3.80% | 705,082 |
| Jun 24, 2026 | 3.60 | 3.87 | 3.47 | 3.68 | 3.68 | -0.27% | 1,334,306 |
| Jun 23, 2026 | 3.38 | 3.92 | 3.38 | 3.69 | 3.69 | 9.17% | 2,599,636 |