Saint Bella Group Limited (HKG:2508)
Hong Kong · Delayed Price · Currency is HKD 3.830
-0.070 (-1.79%)
Jun 5, 2026, 4:09 PM HKT
Saint Bella Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.87 | 4.00 | 3.70 | 3.83 | 3.83 | -1.79% | 931,874 |
| Jun 4, 2026 | 3.71 | 3.91 | 3.66 | 3.90 | 3.90 | 5.12% | 336,145 |
| Jun 3, 2026 | 3.82 | 3.84 | 3.70 | 3.71 | 3.71 | -3.39% | 315,375 |
| Jun 2, 2026 | 3.95 | 3.95 | 3.79 | 3.84 | 3.84 | -0.78% | 256,150 |
| Jun 1, 2026 | 4.11 | 4.08 | 3.82 | 3.87 | 3.87 | -2.03% | 471,766 |
| May 29, 2026 | 3.88 | 4.08 | 3.80 | 3.95 | 3.95 | 1.54% | 777,306 |
| May 28, 2026 | 3.93 | 4.00 | 3.82 | 3.89 | 3.89 | -2.26% | 703,856 |
| May 27, 2026 | 4.09 | 4.04 | 3.83 | 3.98 | 3.98 | 0.76% | 636,303 |
| May 26, 2026 | 3.90 | 4.07 | 3.87 | 3.95 | 3.95 | -0.75% | 671,786 |
| May 22, 2026 | 3.86 | 4.09 | 3.81 | 3.98 | 3.98 | 3.65% | 515,894 |
| May 21, 2026 | 3.85 | 3.92 | 3.74 | 3.84 | 3.84 | -0.78% | 726,555 |
| May 20, 2026 | 3.84 | 3.90 | 3.71 | 3.87 | 3.87 | 4.88% | 1,251,406 |
| May 19, 2026 | 3.71 | 3.98 | 3.51 | 3.69 | 3.69 | -5.14% | 5,344,971 |
| May 18, 2026 | 3.79 | 3.95 | 3.58 | 3.89 | 3.89 | 2.64% | 1,470,296 |
| May 15, 2026 | 3.75 | 3.85 | 3.63 | 3.79 | 3.79 | 0.26% | 590,662 |
| May 14, 2026 | 3.75 | 3.80 | 3.65 | 3.78 | 3.78 | 1.34% | 382,043 |
| May 13, 2026 | 3.85 | 3.88 | 3.73 | 3.73 | 3.73 | -1.84% | 400,393 |
| May 12, 2026 | 3.90 | 3.96 | 3.80 | 3.80 | 3.80 | -4.04% | 379,067 |
| May 11, 2026 | 3.96 | 3.99 | 3.88 | 3.96 | 3.96 | 0.76% | 102,607 |
| May 8, 2026 | 4.11 | 4.11 | 3.88 | 3.93 | 3.93 | -2.72% | 2,518,465 |
| May 7, 2026 | 4.03 | 4.07 | 3.88 | 4.04 | 4.04 | 0.25% | 2,294,740 |
| May 6, 2026 | 4.01 | 4.04 | 3.90 | 4.03 | 4.03 | 0.50% | 689,532 |
| May 5, 2026 | 4.00 | 4.10 | 3.95 | 4.01 | 4.01 | 0.25% | 405,582 |
| May 4, 2026 | 4.00 | 4.06 | 3.92 | 4.00 | 4.00 | - | 896,665 |
| Apr 30, 2026 | 4.20 | 4.26 | 4.00 | 4.00 | 4.00 | -4.76% | 1,200,947 |
| Apr 29, 2026 | 4.26 | 4.28 | 4.08 | 4.20 | 4.20 | -3.45% | 3,506,532 |
| Apr 28, 2026 | 4.18 | 4.39 | 4.13 | 4.35 | 4.35 | 0.23% | 3,540,274 |
| Apr 27, 2026 | 4.18 | 4.35 | 4.03 | 4.34 | 4.34 | 5.85% | 920,157 |
| Apr 24, 2026 | 4.20 | 4.29 | 4.03 | 4.10 | 4.10 | -1.91% | 793,002 |
| 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% | 738,499 |
| Apr 21, 2026 | 4.42 | 4.43 | 4.34 | 4.38 | 4.38 | -0.90% | 374,836 |
| 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% | 378,248 |
| Apr 9, 2026 | 4.10 | 4.45 | 4.10 | 4.43 | 4.43 | 7.79% | 534,079 |
| Apr 8, 2026 | 4.47 | 4.48 | 4.00 | 4.11 | 4.11 | -8.26% | 3,018,040 |
| Apr 2, 2026 | 4.66 | 4.66 | 4.20 | 4.48 | 4.48 | -2.82% | 1,156,000 |
| Apr 1, 2026 | 4.62 | 4.65 | 4.49 | 4.61 | 4.61 | - | 805,500 |
| 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% | 474,000 |
| 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 |