Starlight Culture Entertainment Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 0 |
| 2022-08-25 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 0 |
| 2022-08-24 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 0 |
| 2022-08-23 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 0 |
| 2022-08-22 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 0 |
| 2022-08-19 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 0 |
| 2022-08-18 | 0.345 | 0.405 | 0.345 | 0.400 | 4.000 | 6,000 |
| 2022-08-17 | 0.350 | 0.350 | 0.350 | 0.350 | 3.500 | 0 |
| 2022-08-16 | 0.350 | 0.350 | 0.350 | 0.350 | 3.500 | 4,000 |
| 2022-08-15 | 0.350 | 0.350 | 0.350 | 0.350 | 3.500 | 4,650 |
| 2022-08-12 | 0.350 | 0.350 | 0.350 | 0.350 | 3.500 | 0 |
| 2022-08-11 | 0.350 | 0.350 | 0.350 | 0.350 | 3.500 | 0 |
| 2022-08-10 | 0.350 | 0.350 | 0.350 | 0.350 | 3.500 | 0 |
| 2022-08-09 | 0.350 | 0.350 | 0.350 | 0.350 | 3.500 | 0 |
| 2022-08-08 | 0.335 | 0.350 | 0.335 | 0.350 | 3.500 | 7,000 |
| 2022-08-05 | 0.340 | 0.340 | 0.340 | 0.340 | 3.400 | 0 |
| 2022-08-04 | 0.340 | 0.340 | 0.340 | 0.340 | 3.400 | 0 |
| 2022-08-03 | 0.340 | 0.340 | 0.340 | 0.340 | 3.400 | 0 |
| 2022-08-02 | 0.320 | 0.320 | 0.320 | 0.320 | 3.200 | 1,000 |
| 2022-08-01 | 0.320 | 0.320 | 0.320 | 0.320 | 3.200 | 0 |
| 2022-07-29 | 0.275 | 0.320 | 0.275 | 0.320 | 3.200 | 550 |
| 2022-07-28 | 0.295 | 0.295 | 0.295 | 0.295 | 2.950 | 0 |
| 2022-07-27 | 0.295 | 0.295 | 0.295 | 0.295 | 2.950 | 0 |
| 2022-07-26 | 0.295 | 0.295 | 0.295 | 0.295 | 2.950 | 0 |
| 2022-07-25 | 0.290 | 0.295 | 0.290 | 0.295 | 2.950 | 2,700 |
| 2022-07-22 | 0.350 | 0.350 | 0.350 | 0.350 | 3.500 | 0 |
| 2022-07-21 | 0.350 | 0.350 | 0.350 | 0.350 | 3.500 | 0 |
| 2022-07-20 | 0.350 | 0.350 | 0.350 | 0.350 | 3.500 | 0 |
| 2022-07-19 | 0.350 | 0.350 | 0.350 | 0.350 | 3.500 | 0 |
| 2022-07-18 | 0.345 | 0.350 | 0.345 | 0.350 | 3.500 | 550 |
| 2022-07-15 | 0.295 | 0.295 | 0.295 | 0.295 | 2.950 | 0 |
| 2022-07-14 | 0.295 | 0.295 | 0.295 | 0.295 | 2.950 | 0 |
| 2022-07-13 | 0.295 | 0.295 | 0.295 | 0.295 | 2.950 | 750 |
| 2022-07-12 | 0.260 | 0.335 | 0.260 | 0.325 | 3.250 | 1,800 |
| 2022-07-11 | 0.320 | 0.320 | 0.320 | 0.320 | 3.200 | 0 |
| 2022-07-08 | 0.320 | 0.320 | 0.320 | 0.320 | 3.200 | 0 |
| 2022-07-07 | 0.270 | 0.320 | 0.270 | 0.320 | 3.200 | 490 |
| 2022-07-06 | 0.320 | 0.320 | 0.320 | 0.320 | 3.200 | 0 |
| 2022-07-05 | 0.320 | 0.320 | 0.320 | 0.320 | 3.200 | 0 |
| 2022-07-04 | 0.320 | 0.320 | 0.320 | 0.320 | 3.200 | 0 |
| 2022-06-30 | 0.320 | 0.320 | 0.320 | 0.320 | 3.200 | 0 |
| 2022-06-29 | 0.320 | 0.320 | 0.320 | 0.320 | 3.200 | 0 |
| 2022-06-28 | 0.280 | 0.330 | 0.280 | 0.320 | 3.200 | 3,500 |
| 2022-06-27 | 0.255 | 0.255 | 0.255 | 0.255 | 2.550 | 0 |
| 2022-06-24 | 0.255 | 0.255 | 0.255 | 0.255 | 2.550 | 850 |
| 2022-06-23 | 0.255 | 0.255 | 0.250 | 0.255 | 2.550 | 3,210 |
| 2022-06-22 | 0.255 | 0.300 | 0.250 | 0.295 | 2.950 | 6,850 |
| 2022-06-21 | 0.210 | 0.305 | 0.210 | 0.300 | 3.000 | 6,500 |
| 2022-06-20 | 0.300 | 0.300 | 0.300 | 0.300 | 3.000 | 0 |
| 2022-06-17 | 0.295 | 0.300 | 0.295 | 0.300 | 3.000 | 500 |
| 2022-06-16 | 0.300 | 0.300 | 0.300 | 0.300 | 3.000 | 200 |
| 2022-06-15 | 0.310 | 0.310 | 0.300 | 0.300 | 3.000 | 3,000 |
| 2022-06-14 | 0.315 | 0.315 | 0.315 | 0.315 | 3.150 | 700 |
| 2022-06-13 | 0.320 | 0.320 | 0.320 | 0.320 | 3.200 | 0 |
| 2022-06-10 | 0.320 | 0.320 | 0.320 | 0.320 | 3.200 | 0 |
| 2022-06-09 | 0.320 | 0.320 | 0.320 | 0.320 | 3.200 | 0 |
| 2022-06-08 | 0.320 | 0.320 | 0.320 | 0.320 | 3.200 | 0 |
| 2022-06-07 | 0.320 | 0.320 | 0.320 | 0.320 | 3.200 | 0 |
| 2022-06-06 | 0.330 | 0.330 | 0.330 | 0.330 | 3.300 | 0 |
| 2022-06-02 | 0.320 | 0.320 | 0.320 | 0.320 | 3.200 | 0 |
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.