STAR CM Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 5.390 | 5.520 | 5.190 | 5.440 | 5.440 | 6,854,200 |
| 2024-05-14 | 5.500 | 5.650 | 5.300 | 5.370 | 5.370 | 11,699,600 |
| 2024-05-13 | 5.000 | 5.750 | 4.780 | 5.430 | 5.430 | 16,631,700 |
| 2024-05-10 | 4.990 | 5.450 | 4.790 | 4.980 | 4.980 | 17,837,600 |
| 2024-05-09 | 4.330 | 4.770 | 4.300 | 4.680 | 4.680 | 5,003,700 |
| 2024-05-08 | 4.660 | 4.660 | 4.320 | 4.330 | 4.330 | 2,593,400 |
| 2024-05-07 | 4.770 | 4.790 | 4.580 | 4.590 | 4.590 | 2,335,000 |
| 2024-05-06 | 4.530 | 4.770 | 4.400 | 4.710 | 4.710 | 4,823,300 |
| 2024-05-03 | 4.580 | 4.850 | 4.380 | 4.510 | 4.510 | 450,600 |
| 2024-05-02 | 4.300 | 4.660 | 4.100 | 4.560 | 4.560 | 1,044,400 |
| 2024-04-30 | 4.580 | 4.600 | 4.250 | 4.310 | 4.310 | 5,055,300 |
| 2024-04-29 | 4.250 | 4.490 | 4.170 | 4.370 | 4.370 | 6,290,100 |
| 2024-04-26 | 4.080 | 4.250 | 3.980 | 4.210 | 4.210 | 6,865,000 |
| 2024-04-25 | 3.880 | 4.150 | 3.770 | 3.980 | 3.980 | 6,193,100 |
| 2024-04-24 | 3.790 | 3.910 | 3.700 | 3.830 | 3.830 | 4,925,200 |
| 2024-04-23 | 3.820 | 3.840 | 3.640 | 3.710 | 3.710 | 3,400,700 |
| 2024-04-22 | 3.920 | 4.070 | 3.730 | 3.770 | 3.770 | 4,372,200 |
| 2024-04-19 | 4.200 | 4.200 | 3.900 | 3.900 | 3.900 | 3,652,000 |
| 2024-04-18 | 4.480 | 4.610 | 4.150 | 4.170 | 4.170 | 3,822,400 |
| 2024-04-17 | 4.470 | 4.750 | 4.360 | 4.420 | 4.420 | 4,396,400 |
| 2024-04-16 | 4.320 | 4.840 | 4.130 | 4.470 | 4.470 | 9,925,600 |
| 2024-04-15 | 4.240 | 4.660 | 4.030 | 4.310 | 4.310 | 9,388,900 |
| 2024-04-12 | 4.610 | 4.690 | 4.040 | 4.210 | 4.210 | 9,895,600 |
| 2024-04-11 | 5.190 | 5.500 | 4.550 | 4.620 | 4.620 | 9,882,300 |
| 2024-04-10 | 5.930 | 5.930 | 5.120 | 5.120 | 5.120 | 6,138,800 |
| 2024-04-09 | 6.470 | 6.470 | 5.840 | 5.860 | 5.860 | 6,066,700 |
| 2024-04-08 | 6.970 | 7.040 | 6.200 | 6.210 | 6.210 | 4,270,400 |
| 2024-04-05 | 7.080 | 7.080 | 6.730 | 6.840 | 6.840 | 71,400 |
| 2024-04-03 | 7.390 | 7.430 | 7.050 | 7.050 | 7.050 | 804,800 |
| 2024-04-02 | 7.350 | 7.570 | 7.180 | 7.290 | 7.290 | 1,561,500 |
| 2024-03-28 | 7.650 | 7.660 | 7.250 | 7.320 | 7.320 | 2,246,700 |
| 2024-03-27 | 8.090 | 8.320 | 7.600 | 7.650 | 7.650 | 4,173,600 |
| 2024-03-26 | 6.950 | 8.470 | 6.950 | 8.060 | 8.060 | 10,986,900 |
| 2024-03-25 | 7.060 | 7.140 | 6.900 | 6.940 | 6.940 | 1,015,300 |
| 2024-03-22 | 7.070 | 7.550 | 7.050 | 7.100 | 7.100 | 4,754,900 |
| 2024-03-21 | 6.700 | 7.800 | 6.560 | 7.050 | 7.050 | 11,722,800 |
| 2024-03-20 | 6.410 | 6.570 | 6.360 | 6.420 | 6.420 | 589,100 |
| 2024-03-19 | 6.800 | 6.800 | 6.410 | 6.410 | 6.410 | 2,194,060 |
| 2024-03-18 | 7.100 | 7.100 | 6.710 | 6.990 | 6.990 | 860,000 |
| 2024-03-15 | 7.090 | 7.090 | 6.730 | 6.880 | 6.880 | 924,100 |
| 2024-03-14 | 7.080 | 7.380 | 7.000 | 7.000 | 7.000 | 1,295,500 |
| 2024-03-13 | 7.120 | 7.300 | 6.920 | 7.020 | 7.020 | 1,569,900 |
| 2024-03-12 | 6.930 | 7.370 | 6.890 | 7.280 | 7.280 | 1,961,000 |
| 2024-03-11 | 6.750 | 6.920 | 6.730 | 6.860 | 6.860 | 551,700 |
| 2024-03-08 | 6.680 | 6.840 | 6.600 | 6.730 | 6.730 | 852,700 |
| 2024-03-07 | 6.800 | 6.800 | 6.480 | 6.500 | 6.500 | 869,000 |
| 2024-03-06 | 6.880 | 6.880 | 6.600 | 6.780 | 6.780 | 907,800 |
| 2024-03-05 | 6.950 | 7.070 | 6.590 | 6.590 | 6.590 | 1,262,300 |
| 2024-03-04 | 7.240 | 7.240 | 6.930 | 6.950 | 6.950 | 1,064,500 |
| 2024-03-01 | 7.360 | 7.360 | 7.040 | 7.040 | 7.040 | 1,621,100 |
| 2024-02-29 | 7.530 | 7.550 | 7.250 | 7.260 | 7.260 | 1,241,400 |
| 2024-02-28 | 7.500 | 7.760 | 7.270 | 7.270 | 7.270 | 1,649,800 |
| 2024-02-27 | 7.800 | 7.800 | 7.250 | 7.520 | 7.520 | 1,692,700 |
| 2024-02-26 | 7.920 | 7.970 | 7.550 | 7.670 | 7.670 | 1,583,400 |
| 2024-02-23 | 7.340 | 8.430 | 7.200 | 7.820 | 7.820 | 8,044,573 |
| 2024-02-22 | 6.990 | 7.530 | 6.990 | 7.330 | 7.330 | 2,093,600 |
| 2024-02-21 | 7.090 | 7.110 | 6.680 | 6.990 | 6.990 | 1,127,400 |
| 2024-02-20 | 6.990 | 6.990 | 6.570 | 6.810 | 6.810 | 1,077,100 |
| 2024-02-19 | 6.350 | 7.250 | 6.350 | 6.650 | 6.650 | 1,682,300 |
| 2024-02-16 | 5.710 | 6.950 | 5.710 | 6.820 | 6.820 | 306,800 |
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.