Saint Bella Group Limited (HKG:2508)
Hong Kong
· Delayed Price · Currency is HKD 5.04
-0.09 (-1.75%)
Mar 10, 2026, 11:59 AM HKT
Saint Bella Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.22 | 5.22 | 5.02 | 5.04 | - | -1.75% | 835,500 |
| Mar 9, 2026 | 5.00 | 5.17 | 4.90 | 5.13 | 5.13 | -0.19% | 3,263,874 |
| Mar 6, 2026 | 5.10 | 5.14 | 4.97 | 5.14 | 5.14 | 1.58% | 3,034,000 |
| Mar 5, 2026 | 4.90 | 5.16 | 4.90 | 5.06 | 5.06 | 3.27% | 4,385,500 |
| Mar 4, 2026 | 5.05 | 5.17 | 4.85 | 4.90 | 4.90 | -2.97% | 3,457,000 |
| Mar 3, 2026 | 5.06 | 5.16 | 4.90 | 5.05 | 5.05 | - | 2,212,000 |
| Mar 2, 2026 | 5.07 | 5.13 | 4.98 | 5.05 | 5.05 | -1.17% | 966,500 |
| Feb 27, 2026 | 5.12 | 5.20 | 5.07 | 5.11 | 5.11 | 0.20% | 3,947,000 |
| Feb 26, 2026 | 5.03 | 5.20 | 4.98 | 5.10 | 5.10 | 0.59% | 3,189,796 |
| Feb 25, 2026 | 5.26 | 5.26 | 4.97 | 5.07 | 5.07 | - | 2,146,000 |
| Feb 24, 2026 | 5.47 | 5.46 | 4.92 | 5.07 | 5.07 | -5.76% | 3,987,000 |
| Feb 23, 2026 | 5.46 | 5.53 | 5.32 | 5.38 | 5.38 | -2.00% | 2,385,500 |
| Feb 20, 2026 | 5.43 | 5.49 | 5.28 | 5.49 | 5.49 | 0.73% | 1,892,000 |
| Feb 16, 2026 | 5.21 | 5.46 | 5.20 | 5.45 | 5.45 | 4.81% | 3,300,000 |
| Feb 13, 2026 | 5.27 | 5.30 | 5.11 | 5.20 | 5.20 | - | 3,011,500 |
| Feb 12, 2026 | 5.35 | 5.40 | 5.10 | 5.20 | 5.20 | -1.70% | 2,191,000 |
| Feb 11, 2026 | 5.18 | 5.33 | 5.05 | 5.29 | 5.29 | 1.73% | 4,276,500 |
| Feb 10, 2026 | 5.04 | 5.30 | 5.00 | 5.20 | 5.20 | 3.17% | 5,522,500 |
| Feb 9, 2026 | 5.10 | 5.10 | 4.90 | 5.04 | 5.04 | 2.23% | 1,995,000 |
| Feb 6, 2026 | 4.98 | 5.04 | 4.74 | 4.93 | 4.93 | 2.71% | 2,974,500 |
| Feb 5, 2026 | 4.85 | 5.10 | 4.78 | 4.80 | 4.80 | -1.03% | 2,287,500 |
| Feb 4, 2026 | 4.49 | 4.98 | 4.49 | 4.85 | 4.85 | 6.83% | 3,263,500 |
| Feb 3, 2026 | 4.56 | 4.59 | 4.37 | 4.54 | 4.54 | 0.89% | 3,087,500 |
| Feb 2, 2026 | 4.61 | 4.70 | 4.45 | 4.50 | 4.50 | -5.46% | 6,099,500 |
| Jan 30, 2026 | 4.66 | 4.80 | 4.48 | 4.76 | 4.76 | 2.37% | 4,417,000 |
| Jan 29, 2026 | 4.75 | 4.86 | 4.64 | 4.65 | 4.65 | -0.85% | 1,512,500 |
| Jan 28, 2026 | 4.76 | 4.76 | 4.45 | 4.69 | 4.69 | 0.43% | 3,273,500 |
| Jan 27, 2026 | 4.85 | 4.91 | 4.67 | 4.67 | 4.67 | -2.10% | 2,384,000 |
| Jan 26, 2026 | 5.25 | 5.20 | 4.77 | 4.77 | 4.77 | -9.14% | 3,237,000 |
| Jan 23, 2026 | 5.25 | 5.28 | 5.10 | 5.25 | 5.25 | - | 2,270,500 |
| Jan 22, 2026 | 5.26 | 5.34 | 5.09 | 5.25 | 5.25 | 0.19% | 4,952,000 |
| Jan 21, 2026 | 5.20 | 5.42 | 5.02 | 5.24 | 5.24 | 0.77% | 3,316,000 |
| Jan 20, 2026 | 5.65 | 5.70 | 5.14 | 5.20 | 5.20 | -5.45% | 8,081,000 |
| Jan 19, 2026 | 4.94 | 5.90 | 4.89 | 5.50 | 5.50 | 10.00% | 16,367,400 |
| Jan 16, 2026 | 4.38 | 5.20 | 4.31 | 5.00 | 5.00 | 11.11% | 9,916,500 |
| Jan 15, 2026 | 4.26 | 4.70 | 4.24 | 4.50 | 4.50 | 5.63% | 5,597,000 |
| Jan 14, 2026 | 4.00 | 4.26 | 3.96 | 4.26 | 4.26 | 2.90% | 5,577,000 |
| Jan 13, 2026 | 4.39 | 4.48 | 3.96 | 4.14 | 4.14 | -0.48% | 5,970,000 |
| Jan 12, 2026 | 4.58 | 4.59 | 4.07 | 4.16 | 4.16 | -4.59% | 13,075,500 |
| Jan 9, 2026 | 4.20 | 4.68 | 4.19 | 4.36 | 4.36 | 7.39% | 7,413,900 |
| Jan 8, 2026 | 4.00 | 4.14 | 3.73 | 4.06 | 4.06 | 5.18% | 6,408,000 |
| Jan 7, 2026 | 3.88 | 3.90 | 3.72 | 3.86 | 3.86 | 1.05% | 2,963,000 |
| Jan 6, 2026 | 3.87 | 3.87 | 3.58 | 3.82 | 3.82 | 2.69% | 29,957,500 |
| Jan 5, 2026 | 3.88 | 4.11 | 3.70 | 3.72 | 3.72 | -4.12% | 4,816,000 |
| Jan 2, 2026 | 3.90 | 4.01 | 3.80 | 3.88 | 3.88 | -2.76% | 1,166,000 |
| Dec 31, 2025 | 3.86 | 4.07 | 3.84 | 3.99 | 3.99 | 0.76% | 514,500 |
| Dec 30, 2025 | 3.98 | 4.26 | 3.84 | 3.96 | 3.96 | 0.25% | 2,290,000 |
| Dec 29, 2025 | 4.06 | 4.06 | 3.40 | 3.95 | 3.95 | -3.19% | 5,352,500 |
| Dec 24, 2025 | 3.95 | 4.08 | 3.71 | 4.08 | 4.08 | 3.03% | 1,468,500 |
| Dec 23, 2025 | 3.95 | 4.14 | 3.88 | 3.96 | 3.96 | -0.50% | 475,000 |
| Dec 22, 2025 | 4.10 | 4.10 | 3.93 | 3.98 | 3.98 | -1.49% | 375,000 |
| Dec 19, 2025 | 3.94 | 4.09 | 3.94 | 4.04 | 4.04 | 0.25% | 300,000 |
| Dec 18, 2025 | 3.94 | 4.09 | 3.86 | 4.03 | 4.03 | - | 693,000 |
| Dec 17, 2025 | 4.08 | 4.08 | 3.95 | 4.03 | 4.03 | -1.23% | 150,000 |
| Dec 16, 2025 | 4.01 | 4.12 | 3.87 | 4.08 | 4.08 | -0.97% | 648,000 |
| Dec 15, 2025 | 4.26 | 4.26 | 3.96 | 4.12 | 4.12 | -0.72% | 268,500 |
| Dec 12, 2025 | 4.16 | 4.26 | 4.12 | 4.15 | 4.15 | -0.24% | 126,500 |
| Dec 11, 2025 | 4.27 | 4.27 | 3.94 | 4.16 | 4.16 | 0.24% | 186,500 |
| Dec 10, 2025 | 4.13 | 4.27 | 4.12 | 4.15 | 4.15 | -3.04% | 98,000 |
| Dec 9, 2025 | 4.29 | 4.29 | 3.78 | 4.28 | 4.28 | -0.23% | 1,291,500 |
| Dec 8, 2025 | 4.21 | 4.31 | 4.07 | 4.29 | 4.29 | - | 839,000 |
| Dec 5, 2025 | 4.21 | 4.50 | 4.13 | 4.29 | 4.29 | 1.42% | 472,700 |
| Dec 4, 2025 | 4.29 | 4.33 | 4.20 | 4.23 | 4.23 | -1.86% | 507,000 |
| Dec 3, 2025 | 4.45 | 4.45 | 4.21 | 4.31 | 4.31 | -1.15% | 400,000 |
| Dec 2, 2025 | 4.33 | 4.43 | 4.28 | 4.36 | 4.36 | 1.40% | 671,000 |
| Dec 1, 2025 | 4.32 | 4.42 | 4.20 | 4.30 | 4.30 | -0.46% | 664,000 |
| Nov 28, 2025 | 4.50 | 4.50 | 4.30 | 4.32 | 4.32 | -4.00% | 342,000 |
| Nov 27, 2025 | 4.61 | 4.78 | 4.43 | 4.50 | 4.50 | -4.66% | 1,372,000 |
| Nov 26, 2025 | 4.80 | 4.80 | 4.58 | 4.72 | 4.72 | -0.84% | 509,000 |
| Nov 25, 2025 | 4.83 | 4.90 | 4.53 | 4.76 | 4.76 | - | 725,000 |
| Nov 24, 2025 | 4.67 | 4.92 | 4.67 | 4.76 | 4.76 | 1.93% | 377,500 |
| Nov 21, 2025 | 5.00 | 5.08 | 4.61 | 4.67 | 4.67 | -7.16% | 930,000 |
| Nov 20, 2025 | 5.33 | 5.40 | 5.00 | 5.03 | 5.03 | -4.55% | 663,000 |
| Nov 19, 2025 | 5.44 | 5.55 | 5.25 | 5.27 | 5.27 | -1.50% | 278,000 |
| Nov 18, 2025 | 5.63 | 5.76 | 5.35 | 5.35 | 5.35 | -4.97% | 351,800 |
| Nov 17, 2025 | 5.49 | 6.06 | 5.46 | 5.63 | 5.63 | 3.11% | 1,033,000 |
| Nov 14, 2025 | 5.60 | 5.66 | 5.33 | 5.46 | 5.46 | -2.50% | 592,500 |
| Nov 13, 2025 | 5.50 | 5.70 | 5.43 | 5.60 | 5.60 | 0.90% | 237,000 |
| Nov 12, 2025 | 5.45 | 5.68 | 5.45 | 5.55 | 5.55 | 0.91% | 189,500 |
| Nov 11, 2025 | 5.40 | 5.54 | 5.22 | 5.50 | 5.50 | 1.85% | 650,000 |
| Nov 10, 2025 | 5.29 | 5.65 | 5.29 | 5.40 | 5.40 | 2.08% | 141,998 |
| Nov 7, 2025 | 5.33 | 5.49 | 5.24 | 5.29 | 5.29 | -0.75% | 279,000 |
| Nov 6, 2025 | 5.63 | 5.63 | 5.11 | 5.33 | 5.33 | -4.99% | 1,079,500 |
| Nov 5, 2025 | 5.67 | 5.78 | 5.60 | 5.61 | 5.61 | -2.60% | 364,500 |
| Nov 4, 2025 | 6.00 | 6.02 | 5.74 | 5.76 | 5.76 | -4.00% | 396,000 |
| Nov 3, 2025 | 5.90 | 6.05 | 5.89 | 6.00 | 6.00 | 1.69% | 226,500 |
| Oct 31, 2025 | 6.09 | 6.09 | 5.90 | 5.90 | 5.90 | -1.67% | 420,500 |
| Oct 30, 2025 | 6.01 | 6.10 | 5.96 | 6.00 | 6.00 | - | 399,500 |
| Oct 28, 2025 | 6.11 | 6.12 | 5.98 | 6.00 | 6.00 | -1.80% | 759,500 |
| Oct 27, 2025 | 6.22 | 6.26 | 6.10 | 6.11 | 6.11 | -1.13% | 430,500 |
| Oct 24, 2025 | 6.28 | 6.33 | 6.15 | 6.18 | 6.18 | -1.12% | 259,500 |
| Oct 23, 2025 | 6.32 | 6.34 | 6.10 | 6.25 | 6.25 | -1.26% | 426,000 |
| Oct 22, 2025 | 6.58 | 6.60 | 6.32 | 6.33 | 6.33 | -3.65% | 506,500 |
| Oct 21, 2025 | 6.86 | 6.90 | 6.50 | 6.57 | 6.57 | -3.52% | 668,000 |
| Oct 20, 2025 | 6.70 | 7.27 | 6.65 | 6.81 | 6.81 | 1.64% | 3,298,000 |
| Oct 17, 2025 | 6.71 | 6.89 | 6.57 | 6.70 | 6.70 | -0.74% | 688,000 |
| Oct 16, 2025 | 6.73 | 6.93 | 6.54 | 6.75 | 6.75 | -0.15% | 946,500 |
| Oct 15, 2025 | 6.08 | 6.80 | 6.08 | 6.76 | 6.76 | 12.29% | 2,871,500 |
| Oct 14, 2025 | 6.08 | 6.29 | 6.02 | 6.02 | 6.02 | -0.99% | 269,500 |
| Oct 13, 2025 | 6.00 | 6.34 | 5.95 | 6.08 | 6.08 | -1.30% | 829,375 |