Starlight Culture Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.290	0.290	0.290	0.290	2.900	0
2023-02-21	0.290	0.290	0.290	0.290	2.900	0
2023-02-20	0.290	0.290	0.290	0.290	2.900	0
2023-02-17	0.300	0.300	0.290	0.290	2.900	7,700
2023-02-16	0.295	0.295	0.295	0.295	2.950	0
2023-02-15	0.285	0.285	0.285	0.285	2.850	0
2023-02-14	0.280	0.280	0.280	0.280	2.800	0
2023-02-13	0.270	0.280	0.244	0.280	2.800	30,450
2023-02-10	0.270	0.270	0.270	0.270	2.700	0
2023-02-09	0.265	0.270	0.265	0.270	2.700	120
2023-02-08	0.300	0.300	0.300	0.300	3.000	0
2023-02-07	0.295	0.300	0.295	0.300	3.000	1,650
2023-02-06	0.295	0.295	0.295	0.295	2.950	0
2023-02-03	0.290	0.295	0.285	0.295	2.950	2,200
2023-02-02	0.232	0.750	0.232	0.315	3.150	13,150
2023-02-01	0.260	0.260	0.260	0.260	2.600	0
2023-01-31	0.260	0.260	0.260	0.260	2.600	0
2023-01-30	0.260	0.260	0.260	0.260	2.600	0
2023-01-27	0.255	0.270	0.232	0.260	2.600	18,420
2023-01-26	0.300	0.300	0.300	0.300	3.000	0
2023-01-20	0.300	0.300	0.300	0.300	3.000	0
2023-01-19	0.260	0.260	0.260	0.260	2.600	1,050
2023-01-18	0.260	0.260	0.260	0.260	2.600	0
2023-01-17	0.260	0.285	0.239	0.255	2.550	18,350
2023-01-16	0.325	0.325	0.325	0.325	3.250	0
2023-01-13	0.325	0.325	0.325	0.325	3.250	0
2023-01-12	0.325	0.325	0.325	0.325	3.250	1,200
2023-01-11	0.325	0.325	0.325	0.325	3.250	0
2023-01-10	0.325	0.325	0.325	0.325	3.250	0
2023-01-09	0.325	0.325	0.325	0.325	3.250	0
2023-01-06	0.325	0.325	0.325	0.325	3.250	750
2023-01-05	0.305	0.305	0.305	0.305	3.050	0
2023-01-04	0.305	0.305	0.305	0.305	3.050	10,000
2023-01-03	0.285	0.290	0.285	0.290	2.900	4,000
2022-12-30	0.350	0.350	0.350	0.350	3.500	0
2022-12-29	0.315	0.355	0.315	0.355	3.550	1,050
2022-12-28	0.335	0.360	0.295	0.345	3.450	9,000
2022-12-23	0.380	0.380	0.320	0.380	3.800	5,850
2022-12-22	0.320	0.380	0.320	0.380	3.800	3,500
2022-12-21	0.375	0.380	0.310	0.315	3.150	15,800
2022-12-20	0.380	0.380	0.380	0.380	3.800	0
2022-12-19	0.380	0.380	0.380	0.380	3.800	0
2022-12-16	0.380	0.380	0.380	0.380	3.800	0
2022-12-15	0.315	0.380	0.310	0.380	3.800	12,000
2022-12-14	0.385	0.385	0.385	0.385	3.850	0
2022-12-13	0.385	0.385	0.385	0.385	3.850	0
2022-12-12	0.385	0.385	0.385	0.385	3.850	0
2022-12-09	0.380	0.380	0.375	0.380	3.800	5,950
2022-12-08	0.375	0.380	0.370	0.370	3.700	5,500
2022-12-07	0.330	0.380	0.330	0.330	3.300	3,100
2022-12-06	0.310	0.310	0.310	0.310	3.100	0
2022-12-05	0.305	0.325	0.270	0.310	3.100	12,450
2022-12-02	0.285	0.320	0.250	0.315	3.150	61,850
2022-12-01	0.255	0.380	0.250	0.280	2.800	66,950
2022-11-30	0.310	0.310	0.310	0.310	3.100	0
2022-11-29	0.315	0.315	0.300	0.310	3.100	7,150
2022-11-28	0.395	0.395	0.395	0.395	3.950	0
2022-11-25	0.410	0.410	0.410	0.410	4.100	0
2022-11-24	0.410	0.410	0.410	0.410	4.100	0
2022-11-23	0.410	0.410	0.410	0.410	4.100	0

← NewerPage 16 of 21 · 1,229 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.