China Sinostar Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.223	0.223	0.220	0.220	0.220	60,000
2022-12-30	0.240	0.250	0.223	0.240	0.240	3,750
2022-12-28	0.240	0.250	0.226	0.240	0.240	2,500
2022-12-23	0.240	0.240	0.240	0.240	0.240	35,000
2022-12-22	0.245	0.245	0.245	0.245	0.245	20,000
2022-12-21	0.260	0.270	0.235	0.260	0.260	10,875
2022-12-16	0.260	0.260	0.260	0.260	0.260	41,600
2022-12-08	0.300	0.300	0.265	0.300	0.300	1,240,000
2022-12-07	0.290	0.295	0.290	0.295	0.295	1,020,000
2022-12-06	0.285	0.285	0.285	0.285	0.285	620,000
2022-12-05	0.280	0.280	0.280	0.280	0.280	600,225
2022-12-02	0.240	0.265	0.235	0.260	0.260	1,320,000
2022-12-01	0.260	0.300	0.240	0.240	0.240	940,000
2022-11-17	0.300	0.300	0.265	0.300	0.300	125
2022-11-16	0.300	0.300	0.300	0.300	0.300	20,000
2022-11-15	0.295	0.400	0.260	0.295	0.295	375
2022-11-11	0.305	0.305	0.295	0.295	0.295	400,000
2022-11-10	0.295	0.400	0.215	0.295	0.295	1,000
2022-11-09	0.295	0.305	0.250	0.295	0.295	20,000
2022-11-08	0.315	0.315	0.295	0.295	0.295	489,000
2022-11-07	0.385	0.385	0.320	0.320	0.320	134,000
2022-11-04	0.380	0.390	0.375	0.390	0.390	720,000
2022-11-03	0.445	0.445	0.445	0.445	0.445	20,000
2022-10-28	0.435	0.480	0.370	0.435	0.435	250
2022-10-21	0.435	0.435	0.435	0.435	0.435	60,000
2022-10-20	0.420	0.440	0.420	0.435	0.435	60,000
2022-10-19	0.400	0.420	0.390	0.410	0.410	840,000
2022-10-18	0.400	0.420	0.375	0.415	0.415	620,000
2022-10-17	0.335	0.415	0.335	0.415	0.415	220,000
2022-10-14	0.395	0.435	0.325	0.395	0.395	450
2022-10-12	0.400	0.400	0.395	0.395	0.395	100,000
2022-10-11	0.380	0.380	0.370	0.370	0.370	80,000
2022-10-07	0.440	0.440	0.435	0.435	0.435	200,000
2022-09-30	0.380	0.415	0.330	0.415	0.415	1,060,207
2022-09-29	0.370	0.415	0.370	0.415	0.415	40,013
2022-09-28	0.415	0.415	0.415	0.415	0.415	40,000
2022-09-26	0.405	0.405	0.405	0.405	0.405	34,000
2022-09-23	0.405	0.460	0.405	0.405	0.405	40,000
2022-09-22	0.415	0.415	0.400	0.400	0.400	181,850
2022-09-21	0.465	0.480	0.400	0.440	0.440	1,560,000
2022-09-20	0.420	0.420	0.420	0.420	0.420	31,000
2022-09-19	0.490	0.550	0.440	0.475	0.475	1,505,500
2022-09-16	0.410	0.485	0.380	0.410	0.410	1,125
2022-09-15	0.410	0.410	0.410	0.410	0.410	40,000
2022-09-14	0.410	0.435	0.380	0.410	0.410	3,000
2022-09-13	0.410	0.410	0.410	0.410	0.410	20,000
2022-09-09	0.415	0.415	0.415	0.415	0.415	20,000
2022-09-08	0.420	0.420	0.420	0.420	0.420	20,625
2022-09-07	0.470	0.475	0.455	0.460	0.460	520,000
2022-09-05	0.495	0.495	0.480	0.480	0.480	120,000
2022-09-02	0.430	0.540	0.430	0.520	0.520	734,000
2022-09-01	0.485	0.495	0.485	0.490	0.490	81,000
2022-08-31	0.560	0.560	0.490	0.530	0.530	380,000
2022-08-30	0.560	0.590	0.560	0.590	0.590	81,250
2022-08-29	0.450	0.600	0.450	0.560	0.560	1,918,738
2022-08-26	0.460	0.510	0.420	0.485	0.485	1,695,625
2022-08-25	0.430	0.430	0.350	0.400	0.400	280,000
2022-08-24	0.395	0.395	0.395	0.395	0.395	40,250
2022-08-23	0.330	0.375	0.300	0.375	0.375	740,000
2022-08-22	0.385	0.385	0.320	0.380	0.380	148,125

← NewerPage 11 of 13 · 746 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.