Starlight Culture Entertainment Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.300 | 4.300 | 3.800 | 4.100 | 4.100 | 1,536,000 |
| 2025-08-04 | 4.600 | 4.700 | 4.050 | 4.200 | 4.200 | 1,887,500 |
| 2025-08-01 | 4.060 | 4.680 | 4.060 | 4.580 | 4.580 | 2,355,200 |
| 2025-07-31 | 3.690 | 4.100 | 3.580 | 4.000 | 4.000 | 1,646,080 |
| 2025-07-30 | 3.610 | 3.900 | 3.610 | 3.650 | 3.650 | 1,596,090 |
| 2025-07-29 | 3.800 | 3.820 | 3.270 | 3.560 | 3.560 | 3,786,000 |
| 2025-07-28 | 3.590 | 4.390 | 3.380 | 3.790 | 3.790 | 4,775,600 |
| 2025-07-25 | 3.970 | 3.970 | 3.300 | 3.590 | 3.590 | 1,462,100 |
| 2025-07-24 | 3.750 | 4.000 | 3.550 | 3.800 | 3.800 | 825,360 |
| 2025-07-23 | 3.890 | 3.890 | 3.700 | 3.760 | 3.760 | 474,000 |
| 2025-07-22 | 3.930 | 3.980 | 3.830 | 3.890 | 3.890 | 324,950 |
| 2025-07-21 | 3.680 | 3.930 | 3.500 | 3.830 | 3.830 | 380,000 |
| 2025-07-18 | 3.750 | 3.750 | 3.470 | 3.650 | 3.650 | 936,000 |
| 2025-07-17 | 3.930 | 4.100 | 3.580 | 3.740 | 3.740 | 1,376,000 |
| 2025-07-16 | 3.380 | 3.950 | 3.380 | 3.930 | 3.930 | 1,081,700 |
| 2025-07-15 | 3.320 | 3.490 | 3.280 | 3.420 | 3.420 | 690,000 |
| 2025-07-14 | 3.310 | 3.320 | 3.130 | 3.320 | 3.320 | 580,000 |
| 2025-07-11 | 3.330 | 3.330 | 3.120 | 3.300 | 3.300 | 490,160 |
| 2025-07-10 | 3.320 | 3.520 | 3.260 | 3.300 | 3.300 | 1,298,000 |
| 2025-07-09 | 3.310 | 3.820 | 3.250 | 3.270 | 3.270 | 2,072,000 |
| 2025-07-08 | 3.790 | 3.790 | 2.910 | 3.310 | 3.310 | 3,832,000 |
| 2025-07-07 | 2.410 | 3.880 | 2.410 | 3.850 | 3.850 | 8,310,678 |
| 2025-07-04 | 1.800 | 2.700 | 1.800 | 2.100 | 2.100 | 4,892,000 |
| 2025-07-03 | 2.240 | 2.420 | 1.600 | 1.610 | 1.610 | 2,492,700 |
| 2025-07-02 | 2.200 | 2.530 | 2.050 | 2.070 | 2.070 | 1,814,400 |
| 2025-06-30 | 2.410 | 2.620 | 2.050 | 2.110 | 2.110 | 2,278,000 |
| 2025-06-27 | 2.500 | 2.580 | 2.300 | 2.310 | 2.310 | 1,210,000 |
| 2025-06-26 | 2.440 | 2.580 | 2.400 | 2.460 | 2.460 | 559,600 |
| 2025-06-25 | 2.550 | 2.690 | 2.470 | 2.480 | 2.480 | 1,044,000 |
| 2025-06-24 | 2.930 | 3.300 | 2.490 | 2.500 | 2.500 | 1,244,000 |
| 2025-06-23 | 2.160 | 2.950 | 2.160 | 2.930 | 2.930 | 1,768,000 |
| 2025-06-20 | 2.930 | 2.930 | 2.160 | 2.160 | 2.160 | 1,826,000 |
| 2025-06-19 | 3.300 | 3.500 | 3.040 | 3.050 | 3.050 | 770,000 |
| 2025-06-18 | 3.500 | 3.820 | 3.420 | 3.490 | 3.490 | 526,000 |
| 2025-06-17 | 3.960 | 3.960 | 3.280 | 3.360 | 3.360 | 751,800 |
| 2025-06-16 | 4.050 | 4.050 | 3.900 | 4.000 | 4.000 | 587,400 |
| 2025-06-13 | 4.160 | 4.160 | 3.680 | 4.010 | 4.010 | 448,200 |
| 2025-06-12 | 4.070 | 4.070 | 3.920 | 3.930 | 3.930 | 248,800 |
| 2025-06-11 | 4.070 | 4.230 | 3.700 | 4.060 | 4.060 | 1,044,400 |
| 2025-06-10 | 3.350 | 4.300 | 3.350 | 3.950 | 3.950 | 1,918,050 |
| 2025-06-09 | 2.870 | 3.400 | 2.830 | 3.390 | 3.390 | 1,178,200 |
| 2025-06-06 | 2.600 | 2.840 | 2.540 | 2.760 | 2.760 | 395,050 |
| 2025-06-05 | 2.530 | 2.610 | 2.510 | 2.540 | 2.540 | 226,000 |
| 2025-06-04 | 2.510 | 2.550 | 2.510 | 2.530 | 2.530 | 156,160 |
| 2025-06-03 | 2.520 | 2.610 | 2.520 | 2.530 | 2.530 | 345,000 |
| 2025-06-02 | 2.540 | 2.620 | 2.500 | 2.500 | 2.500 | 580,000 |
| 2025-05-30 | 2.640 | 2.740 | 2.530 | 2.580 | 2.580 | 510,000 |
| 2025-05-29 | 2.590 | 2.750 | 2.450 | 2.510 | 2.510 | 1,592,730 |
| 2025-05-28 | 2.880 | 2.880 | 2.480 | 2.590 | 2.590 | 1,026,000 |
| 2025-05-27 | 2.090 | 3.500 | 2.090 | 2.850 | 2.850 | 3,664,550 |
| 2025-05-26 | 1.570 | 2.470 | 1.570 | 2.090 | 2.090 | 2,512,000 |
| 2025-05-23 | 1.350 | 1.660 | 1.350 | 1.570 | 1.570 | 1,236,000 |
| 2025-05-22 | 1.310 | 1.330 | 1.300 | 1.320 | 1.320 | 104,000 |
| 2025-05-21 | 1.270 | 1.310 | 1.260 | 1.310 | 1.310 | 260,000 |
| 2025-05-20 | 1.350 | 1.350 | 1.250 | 1.300 | 1.300 | 690,000 |
| 2025-05-19 | 1.290 | 1.380 | 1.270 | 1.370 | 1.370 | 516,000 |
| 2025-05-16 | 1.180 | 1.660 | 1.180 | 1.340 | 1.340 | 2,324,040 |
| 2025-05-15 | 1.250 | 1.300 | 1.170 | 1.230 | 1.230 | 1,062,000 |
| 2025-05-14 | 1.460 | 1.670 | 1.100 | 1.300 | 1.300 | 3,534,000 |
| 2025-05-13 | 0.990 | 3.350 | 0.990 | 1.460 | 1.460 | 14,494,600 |
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.