STAR CM Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.930 | 3.040 | 2.930 | 2.990 | 2.990 | 1,164,100 |
| 2024-08-09 | 3.330 | 3.330 | 2.950 | 2.990 | 2.990 | 4,044,800 |
| 2024-08-08 | 3.310 | 3.360 | 3.220 | 3.260 | 3.260 | 929,000 |
| 2024-08-07 | 3.250 | 3.400 | 3.240 | 3.310 | 3.310 | 855,000 |
| 2024-08-06 | 3.160 | 3.290 | 3.160 | 3.270 | 3.270 | 1,099,000 |
| 2024-08-05 | 3.400 | 3.400 | 3.140 | 3.170 | 3.170 | 1,608,300 |
| 2024-08-02 | 3.390 | 3.390 | 3.270 | 3.300 | 3.300 | 1,055,900 |
| 2024-08-01 | 3.480 | 3.480 | 3.350 | 3.400 | 3.400 | 787,500 |
| 2024-07-31 | 3.260 | 3.550 | 3.200 | 3.430 | 3.430 | 3,127,400 |
| 2024-07-30 | 3.310 | 3.310 | 3.180 | 3.200 | 3.200 | 655,600 |
| 2024-07-29 | 3.280 | 3.420 | 3.250 | 3.260 | 3.260 | 1,323,800 |
| 2024-07-26 | 3.360 | 3.360 | 3.190 | 3.260 | 3.260 | 1,108,000 |
| 2024-07-25 | 3.370 | 3.370 | 3.170 | 3.220 | 3.220 | 2,200,900 |
| 2024-07-24 | 3.800 | 3.800 | 3.330 | 3.370 | 3.370 | 1,973,400 |
| 2024-07-23 | 3.750 | 3.850 | 3.650 | 3.660 | 3.660 | 968,900 |
| 2024-07-22 | 3.790 | 3.830 | 3.680 | 3.810 | 3.810 | 1,196,900 |
| 2024-07-19 | 3.910 | 3.910 | 3.740 | 3.740 | 3.740 | 1,346,800 |
| 2024-07-18 | 3.980 | 3.990 | 3.850 | 3.900 | 3.900 | 977,800 |
| 2024-07-17 | 3.990 | 4.030 | 3.920 | 3.970 | 3.970 | 827,600 |
| 2024-07-16 | 4.120 | 4.120 | 3.930 | 3.950 | 3.950 | 1,171,800 |
| 2024-07-15 | 4.280 | 4.280 | 4.030 | 4.070 | 4.070 | 969,600 |
| 2024-07-12 | 4.150 | 4.240 | 4.140 | 4.230 | 4.230 | 1,403,600 |
| 2024-07-11 | 4.230 | 4.250 | 4.010 | 4.140 | 4.140 | 2,049,100 |
| 2024-07-10 | 4.140 | 4.210 | 4.090 | 4.100 | 4.100 | 400,700 |
| 2024-07-09 | 4.190 | 4.190 | 4.050 | 4.140 | 4.140 | 436,800 |
| 2024-07-08 | 4.100 | 4.340 | 4.020 | 4.090 | 4.090 | 1,494,700 |
| 2024-07-05 | 4.200 | 4.200 | 3.930 | 4.020 | 4.020 | 1,671,900 |
| 2024-07-04 | 4.260 | 4.380 | 4.160 | 4.200 | 4.200 | 1,466,100 |
| 2024-07-03 | 4.260 | 4.260 | 4.130 | 4.200 | 4.200 | 883,700 |
| 2024-07-02 | 4.080 | 4.260 | 4.080 | 4.200 | 4.200 | 874,200 |
| 2024-06-28 | 4.180 | 4.240 | 4.110 | 4.130 | 4.130 | 1,158,400 |
| 2024-06-27 | 4.250 | 4.280 | 4.100 | 4.130 | 4.130 | 1,002,500 |
| 2024-06-26 | 4.130 | 4.310 | 4.050 | 4.250 | 4.250 | 4,323,200 |
| 2024-06-25 | 4.310 | 4.350 | 4.080 | 4.080 | 4.080 | 1,936,600 |
| 2024-06-24 | 4.470 | 4.580 | 4.110 | 4.200 | 4.200 | 2,740,800 |
| 2024-06-21 | 4.560 | 4.670 | 4.480 | 4.480 | 4.480 | 1,521,700 |
| 2024-06-20 | 4.700 | 4.760 | 4.560 | 4.560 | 4.560 | 2,360,100 |
| 2024-06-19 | 4.460 | 4.690 | 4.460 | 4.580 | 4.580 | 2,152,800 |
| 2024-06-18 | 4.590 | 4.720 | 4.480 | 4.490 | 4.490 | 2,511,100 |
| 2024-06-17 | 4.600 | 4.670 | 4.430 | 4.480 | 4.480 | 1,892,300 |
| 2024-06-14 | 4.780 | 4.820 | 4.570 | 4.600 | 4.600 | 2,949,800 |
| 2024-06-13 | 4.740 | 4.950 | 4.660 | 4.760 | 4.760 | 5,234,400 |
| 2024-06-12 | 4.630 | 4.930 | 4.570 | 4.660 | 4.660 | 5,737,600 |
| 2024-06-11 | 4.860 | 4.860 | 4.550 | 4.580 | 4.580 | 5,672,200 |
| 2024-06-07 | 4.510 | 5.080 | 4.510 | 4.860 | 4.860 | 14,786,300 |
| 2024-06-06 | 4.370 | 4.910 | 4.340 | 4.540 | 4.540 | 15,384,500 |
| 2024-06-05 | 4.500 | 4.550 | 4.320 | 4.330 | 4.330 | 2,985,000 |
| 2024-06-04 | 4.420 | 4.590 | 4.380 | 4.450 | 4.450 | 3,648,300 |
| 2024-06-03 | 4.600 | 4.750 | 4.350 | 4.410 | 4.410 | 7,587,900 |
| 2024-05-31 | 5.180 | 5.210 | 4.560 | 4.580 | 4.580 | 12,732,200 |
| 2024-05-30 | 5.330 | 5.680 | 5.200 | 5.210 | 5.210 | 17,418,900 |
| 2024-05-29 | 5.420 | 5.750 | 5.170 | 5.210 | 5.210 | 16,697,100 |
| 2024-05-28 | 4.300 | 5.610 | 4.250 | 5.500 | 5.500 | 49,780,200 |
| 2024-05-27 | 4.500 | 4.510 | 4.260 | 4.270 | 4.270 | 3,417,000 |
| 2024-05-24 | 4.600 | 4.680 | 4.420 | 4.440 | 4.440 | 2,217,700 |
| 2024-05-23 | 4.950 | 4.950 | 4.580 | 4.580 | 4.580 | 2,456,600 |
| 2024-05-22 | 5.000 | 5.010 | 4.800 | 4.850 | 4.850 | 2,993,500 |
| 2024-05-21 | 5.370 | 5.370 | 4.890 | 4.900 | 4.900 | 4,380,300 |
| 2024-05-20 | 5.400 | 5.550 | 5.290 | 5.290 | 5.290 | 5,395,500 |
| 2024-05-17 | 5.720 | 5.770 | 5.280 | 5.300 | 5.300 | 12,537,900 |
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.