China Sinostar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.450	0.530	0.395	0.450	0.450	42
2026-01-27	0.450	0.450	0.450	0.450	0.450	0
2026-01-26	0.450	0.450	0.450	0.450	0.450	0
2026-01-23	0.450	0.450	0.450	0.450	0.450	1,250
2026-01-22	0.450	0.520	0.395	0.450	0.450	1,250
2026-01-21	0.450	0.450	0.450	0.450	0.450	750
2026-01-20	0.450	0.530	0.395	0.450	0.450	750
2026-01-19	0.450	0.450	0.450	0.450	0.450	160,000
2026-01-16	0.450	0.450	0.450	0.450	0.450	160,000
2026-01-15	0.450	0.450	0.450	0.450	0.450	0
2026-01-14	0.450	0.450	0.450	0.450	0.450	0
2026-01-13	0.450	0.450	0.450	0.450	0.450	0
2026-01-12	0.445	0.450	0.445	0.450	0.450	120,000
2026-01-09	0.450	0.450	0.450	0.450	0.450	0
2026-01-08	0.450	0.450	0.450	0.450	0.450	0
2026-01-07	0.450	0.450	0.450	0.450	0.450	0
2026-01-06	0.450	0.450	0.450	0.450	0.450	0
2026-01-05	0.450	0.450	0.450	0.450	0.450	20,000
2026-01-02	0.480	0.480	0.410	0.420	0.420	97,017
2025-12-31	0.430	0.430	0.430	0.430	0.430	0
2025-12-30	0.430	0.430	0.430	0.430	0.430	531
2025-12-29	0.430	0.430	0.430	0.430	0.430	0
2025-12-24	0.430	0.430	0.430	0.430	0.430	0
2025-12-23	0.430	0.430	0.430	0.430	0.430	0
2025-12-22	0.430	0.430	0.430	0.430	0.430	0
2025-12-19	0.430	0.430	0.430	0.430	0.430	20,000
2025-12-18	0.400	0.400	0.400	0.400	0.400	0
2025-12-17	0.390	0.395	0.390	0.395	0.395	55,625
2025-12-16	0.365	0.365	0.365	0.365	0.365	25,000
2025-12-15	0.360	0.360	0.360	0.360	0.360	250
2025-12-12	0.360	0.360	0.360	0.360	0.360	80,000
2025-12-11	0.360	0.360	0.345	0.350	0.350	80,000
2025-12-10	0.370	0.370	0.370	0.370	0.370	100,000
2025-12-09	0.480	0.550	0.410	0.430	0.430	243,375
2025-12-08	0.360	0.440	0.360	0.440	0.440	350,000
2025-12-05	0.340	0.340	0.320	0.320	0.320	120,000
2025-12-04	0.320	0.320	0.320	0.320	0.320	0
2025-12-03	0.325	0.355	0.320	0.320	0.320	140,000
2025-12-02	0.395	0.395	0.300	0.305	0.305	624,075
2025-12-01	0.330	0.330	0.330	0.330	0.330	13
2025-11-28	0.390	0.390	0.390	0.390	0.390	0
2025-11-27	0.390	0.390	0.390	0.390	0.390	0
2025-11-26	0.350	0.400	0.350	0.390	0.390	756,200
2025-11-25	0.360	0.360	0.360	0.360	0.360	0
2025-11-24	0.360	0.360	0.360	0.360	0.360	0
2025-11-21	0.360	0.360	0.360	0.360	0.360	6,000
2025-11-20	0.360	0.360	0.360	0.360	0.360	6,000
2025-11-19	0.360	0.360	0.360	0.360	0.360	6,000
2025-11-18	0.360	0.360	0.360	0.360	0.360	1,250
2025-11-17	0.340	0.360	0.325	0.360	0.360	120,000
2025-11-14	0.380	0.380	0.380	0.380	0.380	500
2025-11-13	0.380	0.420	0.355	0.380	0.380	500
2025-11-12	0.380	0.380	0.380	0.380	0.380	40,000
2025-11-11	0.400	0.400	0.400	0.400	0.400	0
2025-11-10	0.400	0.400	0.400	0.400	0.400	0
2025-11-07	0.400	0.400	0.400	0.400	0.400	400,000
2025-11-06	0.435	0.450	0.400	0.400	0.400	160,626
2025-11-05	0.435	0.435	0.435	0.435	0.435	20,000
2025-11-04	0.380	0.380	0.380	0.380	0.380	20,000
2025-11-03	0.400	0.440	0.400	0.440	0.440	60,000

← NewerPage 4 of 13 · 747 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.