Stella Intl

1836
🏛️ hong-kong →
15.46
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.50 9.60 9.43 9.43 0.2M
2021-12-30 8.88 9.48 8.88 9.43 0.6M
2021-12-29 8.85 9.37 8.85 9.29 0.5M
2021-12-28 8.40 8.90 8.40 8.81 0.3M
2021-12-24 8.56 8.60 8.29 8.30 0.2M
2021-12-23 8.47 8.76 8.45 8.71 0.1M
2021-12-22 8.70 8.75 8.50 8.66 0.2M
2021-12-21 8.80 8.97 8.70 8.75 0.1M
2021-12-20 9.00 9.29 8.60 8.79 0.2M
2021-12-17 8.85 9.16 8.76 9.14 0.4M
2021-12-16 8.77 9.13 8.72 8.82 0.3M
2021-12-15 8.90 8.92 8.55 8.65 0.2M
2021-12-14 8.80 8.83 8.71 8.75 0.0M
2021-12-13 9.01 9.27 8.81 8.91 0.2M
2021-12-10 8.91 9.05 8.82 9.00 0.2M
2021-12-09 9.00 9.08 8.73 9.00 0.1M
2021-12-08 8.90 8.96 8.73 8.88 0.0M
2021-12-07 9.00 9.24 8.79 8.91 0.1M
2021-12-06 8.93 9.49 8.93 8.99 0.1M
2021-12-03 8.51 9.10 8.51 8.99 0.1M
2021-12-02 8.89 8.89 8.65 8.65 0.2M
2021-12-01 8.70 9.02 8.50 8.89 0.2M
2021-11-30 9.35 9.35 8.36 8.36 0.5M
2021-11-29 9.36 9.48 9.35 9.35 0.0M
2021-11-26 9.28 9.39 9.28 9.34 0.1M
2021-11-25 9.58 9.60 9.40 9.48 0.1M
2021-11-24 9.50 9.72 9.49 9.49 0.0M
2021-11-23 9.70 9.80 9.70 9.74 0.0M
2021-11-22 9.68 9.83 9.66 9.68 0.1M
2021-11-19 9.81 9.81 9.66 9.68 0.0M
2021-11-18 9.69 9.81 9.40 9.81 0.1M
2021-11-17 10.04 10.04 9.55 9.60 0.1M
2021-11-16 10.00 10.08 9.81 9.88 0.0M
2021-11-15 9.96 10.00 9.80 9.90 0.1M
2021-11-12 9.80 9.99 9.63 9.77 0.3M
2021-11-11 9.56 9.60 9.48 9.60 0.1M
2021-11-10 9.73 9.80 9.31 9.49 0.1M
2021-11-09 9.36 9.63 9.36 9.51 0.1M
2021-11-08 9.27 9.44 9.27 9.44 0.4M
2021-11-05 9.39 9.39 9.10 9.30 0.1M
2021-11-04 9.25 9.35 9.25 9.29 0.1M
2021-11-03 9.32 9.36 9.25 9.36 0.1M
2021-11-02 9.25 9.33 9.24 9.30 0.1M
2021-11-01 9.37 9.42 9.23 9.34 0.1M
2021-10-29 9.25 9.31 9.24 9.27 0.1M
2021-10-28 9.30 9.32 9.24 9.32 0.2M
2021-10-27 9.40 9.40 9.24 9.24 0.2M
2021-10-26 9.39 9.40 9.20 9.30 0.1M
2021-10-25 9.72 9.72 9.11 9.15 0.9M
2021-10-22 9.82 9.82 9.66 9.66 0.6M
2021-10-21 9.70 9.80 9.69 9.80 0.1M
2021-10-20 9.70 9.77 9.70 9.72 0.0M
2021-10-19 9.69 9.79 9.69 9.70 0.1M
2021-10-18 9.91 10.08 9.62 9.68 0.1M
2021-10-15 10.00 10.08 9.86 10.08 0.0M
2021-10-12 9.79 9.97 9.79 9.97 0.0M
2021-10-11 9.80 9.83 9.72 9.78 0.1M
2021-10-08 9.90 9.90 9.60 9.72 0.3M
2021-10-07 10.20 10.20 9.81 9.85 0.1M
2021-10-06 9.96 9.97 9.92 9.92 0.1M
2021-10-05 10.00 10.00 9.91 9.91 0.0M
2021-10-04 10.00 10.00 9.81 9.92 0.1M
2021-09-30 10.00 10.00 9.93 10.00 0.1M
2021-09-29 9.90 10.04 9.78 10.04 0.0M
2021-09-28 9.99 10.02 9.20 9.72 0.6M
2021-09-27 10.10 10.10 9.97 9.98 0.1M
2021-09-24 10.34 10.34 10.00 10.06 0.2M
2021-09-23 10.00 10.54 10.00 10.10 0.2M
2021-09-21 10.28 10.28 9.84 9.84 0.0M
2021-09-20 9.96 10.08 9.95 9.97 0.0M
2021-09-17 9.98 10.30 9.98 10.26 0.0M
2021-09-16 10.10 10.10 9.94 9.94 1.4M
2021-09-15 10.34 10.34 9.98 9.99 0.1M
2021-09-14 10.06 10.10 9.98 9.98 0.1M
2021-09-13 10.10 10.30 9.81 10.04 0.2M
2021-09-10 10.40 10.48 10.26 10.30 0.0M
2021-09-09 10.38 10.40 10.14 10.14 0.1M
2021-09-08 10.40 10.42 10.36 10.42 0.1M
2021-09-07 10.36 10.42 10.36 10.38 0.0M
2021-09-06 10.38 10.40 10.36 10.40 0.0M
2021-09-03 10.48 10.54 10.32 10.42 0.7M
2021-09-02 10.54 10.64 10.30 10.30 0.2M
2021-09-01 10.46 10.46 10.26 10.26 0.1M
2021-08-31 10.60 10.60 10.12 10.46 0.1M
2021-08-30 9.92 10.60 9.91 10.60 0.4M
2021-08-27 10.00 10.04 9.88 9.91 0.8M
2021-08-26 10.02 10.08 9.97 9.97 0.1M
2021-08-25 10.10 10.14 9.96 10.02 0.1M
2021-08-24 10.10 10.10 9.95 9.95 0.1M
2021-08-23 9.90 10.14 9.90 9.96 0.2M
2021-08-20 9.71 10.10 9.71 9.90 0.5M
2021-08-19 9.62 9.89 9.62 9.73 0.1M
2021-08-18 9.80 9.80 9.64 9.70 0.1M
2021-08-17 9.54 9.81 9.54 9.63 0.2M
2021-08-16 9.43 9.68 9.41 9.54 0.2M
2021-08-13 9.58 9.58 9.36 9.49 0.1M
2021-08-12 9.60 9.60 9.29 9.38 0.1M
2021-08-11 9.60 9.70 9.40 9.40 0.1M
2021-08-10 9.25 9.51 9.10 9.40 2.7M
2021-08-09 9.38 9.47 9.13 9.25 0.4M
2021-08-06 9.45 9.75 9.35 9.57 0.2M
2021-08-05 9.77 9.77 9.51 9.59 0.2M
2021-08-04 9.79 9.79 9.58 9.70 0.1M
2021-08-03 9.55 9.73 9.47 9.69 0.1M
2021-08-02 9.89 9.89 9.51 9.55 0.1M
2021-07-30 9.81 10.00 9.70 9.92 0.2M
2021-07-29 9.79 10.06 9.75 9.89 0.2M
2021-07-28 10.00 10.00 9.70 9.95 0.2M
2021-07-27 9.71 10.08 9.63 9.63 0.4M
2021-07-26 9.91 9.91 9.69 9.70 0.1M
2021-07-23 10.04 10.04 9.88 9.90 0.1M
2021-07-22 10.44 10.44 9.83 10.06 0.3M
2021-07-21 10.54 10.54 9.94 10.06 0.3M
2021-07-20 10.90 10.90 9.91 10.18 0.5M
2021-07-19 10.96 10.96 10.10 10.10 0.4M
2021-07-16 10.80 10.84 10.58 10.84 0.6M
2021-07-15 10.60 10.96 10.60 10.68 0.2M
2021-07-14 10.84 10.84 10.56 10.60 0.1M
2021-07-13 10.90 10.90 10.52 10.74 0.2M
2021-07-12 11.00 11.00 10.70 10.70 0.8M
2021-07-09 12.00 12.00 11.00 11.00 0.4M
2021-07-08 11.10 11.70 10.98 11.70 0.3M
2021-07-07 11.32 11.32 11.16 11.32 0.1M
2021-07-06 11.98 11.98 11.22 11.32 0.2M
2021-07-05 11.98 12.00 11.62 11.76 0.1M
2021-07-02 12.00 12.06 11.50 11.66 0.5M
2021-06-30 12.12 12.26 11.40 12.00 1.2M
2021-06-29 10.52 12.08 10.46 12.00 2.1M
2021-06-28 10.38 10.62 10.32 10.46 0.7M
2021-06-25 10.30 10.56 10.22 10.24 0.1M
2021-06-24 10.62 10.62 10.16 10.34 0.2M
2021-06-23 10.26 10.46 10.10 10.20 0.4M
2021-06-22 10.04 10.60 10.00 10.30 0.6M
2021-06-21 10.52 10.54 9.95 10.02 0.3M
2021-06-18 9.89 10.52 9.81 10.52 0.7M
2021-06-17 9.68 9.88 9.64 9.80 0.4M
2021-06-16 9.70 9.76 9.68 9.69 0.1M
2021-06-15 9.63 9.75 9.63 9.70 0.2M
2021-06-11 9.48 9.68 9.45 9.66 0.2M
2021-06-10 9.51 9.68 9.36 9.43 1.7M
2021-06-09 9.68 9.69 9.57 9.57 1.1M
2021-06-08 9.65 9.77 9.62 9.71 0.1M
2021-06-07 9.93 9.93 9.63 9.69 0.2M
2021-06-04 9.67 9.99 9.55 9.96 0.4M
2021-06-03 9.65 9.67 9.49 9.67 0.3M
2021-06-02 9.53 9.65 9.53 9.65 0.3M
2021-06-01 9.53 9.54 9.49 9.52 0.2M
2021-05-31 9.52 9.54 9.50 9.53 0.1M
2021-05-28 9.51 9.59 9.50 9.50 0.4M
2021-05-27 9.57 9.64 9.50 9.50 0.5M
2021-05-26 9.66 9.76 9.52 9.61 0.5M
2021-05-25 9.56 9.89 9.56 9.78 0.3M
2021-05-24 9.66 9.73 9.52 9.57 0.5M
2021-05-21 9.70 9.83 9.50 9.68 0.4M
2021-05-20 9.66 9.90 9.66 9.70 0.2M
2021-05-18 9.90 9.95 9.66 9.77 0.1M
2021-05-17 9.79 9.80 9.50 9.70 0.2M
2021-05-14 9.75 9.84 9.70 9.79 0.1M
2021-05-13 9.85 9.95 9.70 9.71 0.2M
2021-05-12 9.70 9.99 9.70 9.95 0.7M
2021-05-11 9.95 9.95 9.66 9.70 0.2M
2021-05-10 9.60 10.10 9.60 9.98 0.9M
2021-05-07 9.55 9.75 9.55 9.70 0.3M
2021-05-06 9.55 9.67 9.50 9.55 0.3M
2021-05-05 9.57 9.74 9.49 9.50 0.2M
2021-05-04 9.56 9.82 9.30 9.50 1.3M
2021-05-03 9.60 9.60 9.36 9.49 0.5M
2021-04-30 9.91 9.91 9.55 9.60 0.4M
2021-04-29 9.90 9.96 9.76 9.82 0.7M
2021-04-28 10.08 10.12 9.88 9.94 0.3M
2021-04-27 10.20 10.26 10.00 10.00 0.8M
2021-04-26 10.36 10.36 10.10 10.24 0.7M
2021-04-23 10.20 10.48 10.20 10.36 1.9M
2021-04-22 10.20 10.50 10.20 10.34 0.3M
2021-04-21 10.40 10.44 10.22 10.28 0.7M
2021-04-20 10.50 10.66 10.44 10.48 0.5M
2021-04-19 10.48 10.78 10.36 10.48 0.3M
2021-04-16 10.42 10.48 10.28 10.48 0.7M
2021-04-15 10.22 10.30 10.12 10.22 0.6M
2021-04-14 10.50 10.50 10.16 10.22 0.2M
2021-04-13 10.48 10.86 10.38 10.38 0.5M
2021-04-12 10.40 10.66 10.34 10.58 0.7M
2021-04-09 10.06 10.46 10.06 10.34 0.9M
2021-04-08 10.00 10.18 10.00 10.18 0.6M
2021-04-07 10.18 10.20 9.91 10.10 0.5M
2021-04-01 9.83 10.28 9.83 10.18 0.7M
2021-03-31 9.70 9.88 9.56 9.83 1.1M
2021-03-30 9.54 9.62 9.49 9.62 0.3M
2021-03-29 9.42 9.61 9.38 9.50 1.4M
2021-03-26 9.38 9.59 9.38 9.42 0.2M
2021-03-25 9.30 9.48 9.11 9.31 0.6M
2021-03-24 9.47 9.49 9.28 9.30 0.5M
2021-03-23 9.66 9.66 9.48 9.56 0.6M
2021-03-22 9.50 9.79 9.36 9.59 0.2M
2021-03-19 9.61 9.61 9.36 9.46 0.3M
2021-03-18 9.50 9.79 9.50 9.54 0.3M
2021-03-17 9.40 9.61 9.26 9.54 0.8M
2021-03-16 9.45 9.45 9.32 9.35 0.2M
2021-03-15 9.36 9.58 9.26 9.40 0.3M
2021-03-12 9.45 9.47 9.30 9.33 0.4M
2021-03-11 9.42 9.46 9.30 9.37 0.5M
2021-03-10 9.80 9.80 9.30 9.39 0.2M
2021-03-09 9.59 9.65 9.40 9.58 0.2M
2021-03-08 9.69 9.70 9.52 9.59 0.1M
2021-03-05 9.37 9.69 9.37 9.60 0.3M
2021-03-04 9.41 9.41 9.32 9.37 0.0M
2021-03-03 9.30 9.47 9.25 9.32 0.2M
2021-03-02 9.58 9.67 9.27 9.52 0.6M
2021-03-01 9.47 9.47 9.17 9.46 0.1M
2021-02-26 9.00 9.70 9.00 9.27 0.4M
2021-02-25 9.61 9.61 9.35 9.55 0.1M
2021-02-24 9.48 9.48 9.20 9.21 0.3M
2021-02-23 9.50 9.50 9.28 9.44 0.1M
2021-02-22 9.45 9.45 9.20 9.42 0.1M
2021-02-19 9.48 9.48 9.28 9.34 0.1M
2021-02-18 9.37 9.39 9.08 9.28 0.2M
2021-02-17 9.80 9.80 9.20 9.20 0.2M
2021-02-16 9.55 9.55 9.37 9.47 0.2M
2021-02-11 9.30 9.40 9.16 9.36 0.2M
2021-02-10 9.44 9.50 9.20 9.20 0.2M
2021-02-09 9.56 9.66 9.50 9.61 0.3M
2021-02-08 9.70 9.70 9.12 9.56 0.2M
2021-02-05 9.40 9.65 9.40 9.40 0.6M
2021-02-04 9.15 9.44 9.10 9.40 0.4M
2021-02-03 9.10 9.25 9.08 9.25 0.7M
2021-02-02 9.19 9.30 8.97 9.09 0.3M
2021-02-01 9.20 9.20 8.51 9.13 0.5M
2021-01-29 9.31 9.37 9.10 9.20 0.4M
2021-01-28 9.35 9.50 9.28 9.30 0.2M
2021-01-27 9.49 9.58 9.07 9.57 0.3M
2021-01-26 9.50 9.50 9.20 9.24 0.1M
2021-01-25 9.60 9.60 9.18 9.27 0.1M
2021-01-22 9.44 9.58 9.44 9.50 0.4M
2021-01-21 9.59 9.59 9.35 9.45 0.3M
2021-01-20 9.80 9.80 9.29 9.39 0.3M
2021-01-19 9.26 9.26 9.10 9.22 0.2M
2021-01-18 9.45 9.45 9.05 9.26 0.5M
2021-01-15 9.20 9.71 8.62 9.50 1.2M
2021-01-14 9.47 9.80 9.04 9.17 0.6M
2021-01-13 9.50 9.70 9.38 9.42 0.7M
2021-01-12 9.41 9.46 9.24 9.37 0.1M
2021-01-11 9.44 9.50 9.07 9.37 0.4M
2021-01-08 9.20 9.49 9.20 9.44 0.4M
2021-01-07 9.11 9.20 9.06 9.20 0.6M
2021-01-06 9.00 9.13 9.00 9.13 0.2M
2021-01-05 9.05 9.13 9.00 9.00 0.2M
2021-01-04 9.14 9.14 8.93 9.07 0.2M