Star Properties Group (Cayman Islands) Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	0.400	0.500	0.400	0.400	4.000	230,000
2021-11-29	0.385	0.385	0.385	0.385	3.850	0
2021-11-26	0.385	0.385	0.385	0.385	3.850	20,000
2021-11-25	0.405	0.405	0.380	0.385	3.850	20,000
2021-11-24	0.410	0.410	0.410	0.410	4.100	0
2021-11-23	0.395	0.410	0.395	0.410	4.100	170,000
2021-11-22	0.435	0.435	0.390	0.390	3.900	170,000
2021-11-19	0.390	0.390	0.390	0.390	3.900	0
2021-11-18	0.385	0.385	0.385	0.385	3.850	0
2021-11-17	0.385	0.385	0.385	0.385	3.850	6,000
2021-11-16	0.390	0.390	0.390	0.390	3.900	0
2021-11-15	0.390	0.390	0.390	0.390	3.900	0
2021-11-12	0.405	0.405	0.385	0.390	3.900	74,000
2021-11-11	0.420	0.420	0.415	0.420	4.200	60,000
2021-11-10	0.400	0.400	0.380	0.380	3.800	72,000
2021-11-09	0.390	0.400	0.390	0.400	4.000	100,000
2021-11-08	0.365	0.370	0.365	0.370	3.700	14,000
2021-11-05	0.375	0.415	0.370	0.380	3.800	56,000
2021-11-04	0.390	0.390	0.390	0.390	3.900	0
2021-11-03	0.390	0.390	0.390	0.390	3.900	0
2021-11-02	0.390	0.390	0.390	0.390	3.900	6,000
2021-11-01	0.390	0.390	0.390	0.390	3.900	0
2021-10-29	0.390	0.395	0.390	0.390	3.900	24,000
2021-10-28	0.375	0.375	0.375	0.375	3.750	0
2021-10-27	0.395	0.400	0.375	0.375	3.750	54,000
2021-10-26	0.440	0.470	0.385	0.385	3.850	160,000
2021-10-25	0.440	0.440	0.380	0.425	4.250	10,000
2021-10-22	0.405	0.450	0.395	0.395	3.950	400,000
2021-10-21	0.405	0.405	0.405	0.405	4.050	0
2021-10-20	0.365	0.405	0.365	0.405	4.050	16,000
2021-10-19	0.375	0.375	0.370	0.375	3.750	62,000
2021-10-18	0.355	0.440	0.355	0.400	4.000	384,000

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.