ST International Holdings Company Limited - 8521.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.37	1.37	1.37	1.37	1.37	15,000
September 04, 2025	1.37	1.37	1.37	1.38	1.37	225,000
September 03, 2025	1.39	1.37	1.37	1.4	1.37	10,000
September 02, 2025	1.28	1.38	1.38	1.39	1.28	300,000
September 01, 2025	1.27	1.27	1.27	1.32	1.15	385,000
August 29, 2025	1.26	1.32	1.32	1.35	1.24	320,000
August 28, 2025	1.21	1.28	1.28	1.29	1.19	350,000
August 27, 2025	1.3	1.28	1.28	1.34	1.27	75,000
August 26, 2025	1.24	1.27	1.27	1.39	1.1	1.2M
August 25, 2025	1.36	1.3	1.3	1.36	1.2	655,000
August 22, 2025	1.36	1.45	1.45	1.47	1.35	535,000
August 21, 2025	1.35	1.35	1.35	1.41	1.3	290,000
August 20, 2025	1.31	1.3	1.3	1.35	1.24	205,000
August 19, 2025	1.33	1.28	1.28	1.39	1.25	1.03M
August 18, 2025	1.61	1.48	1.48	1.61	1	502,991
August 15, 2025	1.7	1.6	1.6	1.7	1.6	1.11M
August 14, 2025	1.69	1.7	1.7	1.7	1.63	1.85M
August 13, 2025	1.61	1.67	1.67	1.68	1.61	1.38M
August 12, 2025	1.57	1.57	1.57	1.63	1.5	1.95M
August 11, 2025	1.4	1.56	1.56	1.59	1.39	3.7M
August 08, 2025	1.26	1.39	1.39	1.4	1.2	5.18M
August 07, 2025	1.28	1.26	1.26	1.3	1.19	4.07M
August 06, 2025	1.04	1.19	1.19	1.28	0.98	4.83M
August 05, 2025	1.06	1.03	1.03	1.09	1	190,000
August 04, 2025	1.13	1.11	1.11	1.13	1.08	255,000
August 01, 2025	1.15	1.13	1.13	1.2	0.98	2.12M
July 31, 2025	1.05	1.11	1.11	1.12	1.05	1.63M
July 30, 2025	0.95	1.05	1.05	1.09	0.89	3.59M
July 29, 2025	0.89	0.91	0.91	0.92	0.85	955,000
July 28, 2025	0.77	0.86	0.86	0.89	0.76	125,000
July 25, 2025	0.8	0.78	0.78	0.8	0.78	15,000
July 24, 2025	0.81	0.81	0.81	0.89	0.81	225,000
July 23, 2025	0.8	0.8	0.8	0.81	0.8	70,000
July 22, 2025	0.78	0.78	0.78	0.78	0.78	0
July 21, 2025	0.76	0.77	0.77	0.77	0.73	10,000
July 18, 2025	0.8	0.83	0.83	0.85	0.72	445,000
July 17, 2025	0.87	0.79	0.79	0.87	0.78	30,000
July 16, 2025	0.8	0.86	0.86	0.9	0.8	110,000
July 15, 2025	0.79	0.79	0.79	0.79	0.79	5,000
July 14, 2025	0.79	0.79	0.79	0.79	0.79	0
July 11, 2025	0.73	0.79	0.79	0.8	0.73	285,000
July 10, 2025	0.78	0.77	0.77	0.78	0.77	10,000
July 09, 2025	0.79	0.79	0.79	0.79	0.79	15,000
July 08, 2025	0.82	0.82	0.82	0.82	0.82	0
July 07, 2025	0.82	0.82	0.82	0.82	0.82	0
July 04, 2025	0.82	0.82	0.82	0.82	0.82	5,000
July 03, 2025	0.84	0.85	0.85	0.85	0.84	25,000
July 02, 2025	0.84	0.84	0.84	0.84	0.84	0
June 30, 2025	0.77	0.84	0.84	0.85	0.77	315,000
June 27, 2025	0.77	0.77	0.77	0.77	0.77	0
June 26, 2025	0.77	0.77	0.77	0.77	0.77	0
June 25, 2025	0.71	0.77	0.77	0.77	0.71	40,000
June 24, 2025	0.78	0.72	0.72	0.8	0.72	45,000
June 23, 2025	0.68	0.78	0.78	0.8	0.68	320,000
June 20, 2025	0.67	0.67	0.67	0.67	0.67	0
June 19, 2025	0.67	0.67	0.67	0.67	0.67	115,000
June 18, 2025	0.67	0.67	0.67	0.67	0.67	0
June 17, 2025	0.67	0.67	0.67	0.67	0.67	5,000
June 16, 2025	0.69	0.69	0.69	0.69	0.69	0
June 13, 2025	0.64	0.69	0.69	0.69	0.63	45,000

ST International Holdings Company Limited (8521.HK) HKSE