Styland Holdings Limited (HKG:0211)
Hong Kong
· Delayed Price · Currency is HKD 0.255
-0.005 (-1.92%)
Apr 29, 2026, 3:44 PM HKT
Styland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 85,000 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,675 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 24,000 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 104,428 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Apr 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 46,269 |
| Apr 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 40,000 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 50,900 |
| Apr 17, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 100,614 |
| Apr 16, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.61% | 50,000 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 4 |
| Apr 14, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 0.82% | 40,000 |
| Apr 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.62% | 30,000 |
| Apr 10, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -8.52% | 228,900 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 8, 2026 | 0.27 | 0.27 | 0.22 | 0.27 | 0.27 | 3.85% | 60,000 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 1, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -1.89% | 94,148 |
| Mar 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 30, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 30,000 |
| Mar 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 26, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 60,000 |
| Mar 25, 2026 | 0.24 | 0.28 | 0.21 | 0.27 | 0.27 | 17.78% | 100,005 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 117 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 675 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 18, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 54,707 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 2.22% | 40,675 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -6.64% | 40,000 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.03% | 150,044 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 163,375 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -10.18% | 160,000 |
| Mar 3, 2026 | 0.26 | 0.28 | 0.24 | 0.28 | 0.28 | 5.77% | 340,000 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 160,226 |
| Feb 27, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 174,400 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,000 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 11, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -5.45% | 94,000 |
| Feb 10, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 14.58% | 150,000 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 29,440 |
| Feb 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 790,543 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.41% | 2,192,517 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 2, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.81% | 390,000 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.53% | 350,000 |
| Jan 29, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 314,400 |
| Jan 28, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 162,249 |
| Jan 27, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 14.00% | 900,000 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 179 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 93,732 |
| Jan 21, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 121,799 |
| Jan 20, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 9.80% | 110,450 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,200 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -8.93% | 54,124 |
| Jan 15, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 54,327 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.64% | 30,096 |
| Jan 13, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 20,000 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.26% | 2,221 |
| Jan 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 40,000 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 60,000 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 40,690 |
| Jan 6, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 80,000 |
| Jan 5, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 60,000 |
| Jan 2, 2026 | 0.29 | 0.29 | 0.29 | 0.28 | 0.28 | -1.75% | 70,000 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 30, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 60,000 |
| Dec 29, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 860,000 |
| Dec 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100,000 |
| Dec 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 220,000 |
| Dec 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 120,000 |
| Dec 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 780,000 |
| Dec 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 50,000 |
| Dec 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 64,949 |
| Dec 15, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 60,000 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 120,456 |
| Dec 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.85% | 54,004 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.82% | 40,000 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 40,000 |
| Dec 8, 2025 | 0.26 | 0.28 | 0.24 | 0.28 | 0.28 | - | 80,000 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 40,000 |
| Dec 4, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 3.77% | 60,000 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 10.88% | 50,029 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -11.48% | 56,093 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 80,000 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,479 |