Starlight Culture Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.320	0.320	0.320	0.320	3.200	0
2022-05-31	0.320	0.320	0.320	0.320	3.200	0
2022-05-30	0.320	0.320	0.320	0.320	3.200	0
2022-05-27	0.320	0.320	0.320	0.320	3.200	0
2022-05-26	0.320	0.320	0.320	0.320	3.200	0
2022-05-25	0.300	0.300	0.300	0.300	3.000	1,000
2022-05-24	0.325	0.325	0.325	0.325	3.250	0
2022-05-23	0.325	0.325	0.325	0.325	3.250	0
2022-05-20	0.325	0.325	0.325	0.325	3.250	0
2022-05-19	0.325	0.325	0.325	0.325	3.250	0
2022-05-18	0.325	0.325	0.325	0.325	3.250	0
2022-05-17	0.325	0.325	0.325	0.325	3.250	0
2022-05-16	0.325	0.325	0.325	0.325	3.250	0
2022-05-13	0.325	0.325	0.325	0.325	3.250	0
2022-05-12	0.325	0.325	0.325	0.325	3.250	0
2022-05-11	0.260	0.330	0.260	0.330	3.300	200
2022-05-10	0.320	0.320	0.320	0.320	3.200	0
2022-05-06	0.320	0.320	0.320	0.320	3.200	0
2022-05-05	0.325	0.325	0.325	0.325	3.250	0
2022-05-04	0.330	0.330	0.330	0.330	3.300	0
2022-05-03	0.335	0.335	0.335	0.335	3.350	0
2022-04-29	0.280	0.350	0.280	0.335	3.350	2,050
2022-04-28	0.305	0.315	0.280	0.300	3.000	18,300
2022-04-27	0.300	0.300	0.300	0.300	3.000	0
2022-04-26	0.290	0.300	0.290	0.300	3.000	2,400
2022-04-25	0.310	0.310	0.265	0.290	2.900	13,650
2022-04-22	0.370	0.400	0.242	0.275	2.750	234,000
2022-04-21	0.430	0.430	0.430	0.430	4.300	0
2022-04-20	0.405	0.405	0.405	0.405	4.050	0
2022-04-19	0.400	0.400	0.400	0.400	4.000	0
2022-04-14	0.405	0.405	0.405	0.405	4.050	0
2022-04-13	0.430	0.500	0.360	0.385	3.850	2,250
2022-04-12	0.360	0.405	0.350	0.390	3.900	20,950
2022-04-11	0.400	0.400	0.385	0.390	3.900	12,450
2022-04-08	0.370	0.400	0.370	0.395	3.950	22,250
2022-04-07	0.400	0.410	0.390	0.390	3.900	13,700
2022-04-06	0.390	0.410	0.390	0.400	4.000	6,700
2022-04-04	0.410	0.410	0.405	0.410	4.100	17,000
2022-04-01	0.440	0.440	0.415	0.415	4.150	5,100
2022-03-31	0.455	0.455	0.410	0.420	4.200	48,250
2022-03-30	0.435	0.440	0.400	0.435	4.350	100,650
2022-03-29	0.455	0.490	0.400	0.485	4.850	30,600
2022-03-28	0.440	0.455	0.430	0.430	4.300	10,200
2022-03-25	0.520	0.520	0.430	0.470	4.700	17,500
2022-03-24	0.490	0.490	0.440	0.485	4.850	15,050
2022-03-23	0.490	0.490	0.490	0.490	4.900	0
2022-03-22	0.480	0.480	0.480	0.480	4.800	0
2022-03-21	0.530	0.530	0.430	0.480	4.800	24,700
2022-03-18	0.530	0.530	0.500	0.500	5.000	3,050
2022-03-17	0.510	0.520	0.450	0.485	4.850	82,650
2022-03-16	0.580	0.580	0.580	0.580	5.800	0
2022-03-15	0.530	0.700	0.500	0.580	5.800	118,750
2022-03-14	0.720	0.720	0.720	0.720	7.200	0
2022-03-11	0.560	0.720	0.560	0.720	7.200	13,350
2022-03-10	0.520	0.600	0.520	0.600	6.000	20,100
2022-03-09	0.580	0.580	0.550	0.550	5.500	1,750
2022-03-08	0.600	0.630	0.600	0.600	6.000	1,150
2022-03-07	0.680	0.680	0.680	0.680	6.800	0
2022-03-04	0.680	0.680	0.680	0.680	6.800	0
2022-03-03	0.600	0.600	0.600	0.600	6.000	1,000

← NewerPage 19 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.