STAR CM Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 6.410 | 6.410 | 5.880 | 6.140 | 6.140 | 117,300 |
| 2024-02-14 | 6.830 | 6.830 | 5.880 | 6.360 | 6.360 | 463,300 |
| 2024-02-09 | 7.000 | 7.130 | 6.570 | 6.830 | 6.830 | 76,900 |
| 2024-02-08 | 7.020 | 7.210 | 6.880 | 7.170 | 7.170 | 1,593,900 |
| 2024-02-07 | 7.300 | 7.530 | 6.980 | 7.020 | 7.020 | 2,092,600 |
| 2024-02-06 | 6.960 | 7.300 | 6.700 | 7.220 | 7.220 | 2,668,500 |
| 2024-02-05 | 7.150 | 7.350 | 6.700 | 6.770 | 6.770 | 1,522,800 |
| 2024-02-02 | 7.420 | 7.750 | 7.040 | 7.230 | 7.230 | 2,074,300 |
| 2024-02-01 | 7.090 | 8.270 | 7.070 | 7.430 | 7.430 | 5,983,100 |
| 2024-01-31 | 7.620 | 7.760 | 6.990 | 7.030 | 7.030 | 1,741,400 |
| 2024-01-30 | 7.990 | 7.990 | 7.480 | 7.670 | 7.670 | 1,880,500 |
| 2024-01-29 | 7.850 | 8.940 | 7.630 | 7.880 | 7.880 | 6,158,000 |
| 2024-01-26 | 8.120 | 8.190 | 7.600 | 7.630 | 7.630 | 4,014,600 |
| 2024-01-25 | 9.050 | 9.350 | 8.000 | 8.090 | 8.090 | 7,917,000 |
| 2024-01-24 | 8.800 | 10.520 | 8.650 | 8.770 | 8.770 | 17,727,400 |
| 2024-01-23 | 6.680 | 8.710 | 6.570 | 8.500 | 8.500 | 11,398,500 |
| 2024-01-22 | 7.610 | 7.610 | 6.600 | 6.650 | 6.650 | 2,216,700 |
| 2024-01-19 | 7.760 | 7.860 | 7.310 | 7.380 | 7.380 | 1,058,400 |
| 2024-01-18 | 7.700 | 8.140 | 7.500 | 7.800 | 7.800 | 1,397,000 |
| 2024-01-17 | 8.060 | 8.060 | 7.410 | 7.570 | 7.570 | 1,798,300 |
| 2024-01-16 | 8.580 | 8.650 | 7.890 | 7.920 | 7.920 | 1,838,400 |
| 2024-01-15 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 715,900 |
| 2024-01-12 | 9.520 | 9.650 | 8.580 | 8.600 | 8.600 | 2,154,200 |
| 2024-01-11 | 9.650 | 9.800 | 9.440 | 9.510 | 9.510 | 1,345,800 |
| 2024-01-10 | 9.940 | 9.940 | 9.480 | 9.500 | 9.500 | 791,200 |
| 2024-01-09 | 9.700 | 10.420 | 9.700 | 9.840 | 9.840 | 1,639,900 |
| 2024-01-08 | 10.980 | 10.980 | 9.670 | 9.800 | 9.800 | 1,759,500 |
| 2024-01-05 | 11.420 | 11.420 | 10.640 | 10.720 | 10.720 | 786,800 |
| 2024-01-04 | 11.460 | 11.460 | 11.040 | 11.160 | 11.160 | 686,800 |
| 2024-01-03 | 10.960 | 11.780 | 10.960 | 11.260 | 11.260 | 2,542,800 |
| 2024-01-02 | 11.900 | 11.900 | 10.920 | 10.940 | 10.940 | 3,224,000 |
| 2023-12-29 | 18.960 | 18.960 | 11.500 | 11.940 | 11.940 | 14,977,107 |
| 2023-12-28 | 18.920 | 19.480 | 18.860 | 19.040 | 19.040 | 941,200 |
| 2023-12-27 | 19.460 | 19.980 | 18.660 | 18.700 | 18.700 | 828,000 |
| 2023-12-22 | 20.950 | 21.050 | 19.720 | 19.760 | 19.760 | 1,047,760 |
| 2023-12-21 | 21.150 | 21.600 | 20.500 | 20.750 | 20.750 | 1,312,800 |
| 2023-12-20 | 22.450 | 22.600 | 20.600 | 20.750 | 20.750 | 784,400 |
| 2023-12-19 | 23.950 | 24.000 | 21.550 | 21.700 | 21.700 | 1,640,400 |
| 2023-12-18 | 24.650 | 24.650 | 23.800 | 23.950 | 23.950 | 107,600 |
| 2023-12-15 | 24.650 | 25.450 | 24.000 | 24.350 | 24.350 | 170,400 |
| 2023-12-14 | 24.950 | 25.200 | 24.350 | 24.650 | 24.650 | 107,600 |
| 2023-12-13 | 25.350 | 25.800 | 24.500 | 24.500 | 24.500 | 267,200 |
| 2023-12-12 | 25.050 | 27.250 | 24.700 | 25.650 | 25.650 | 877,200 |
| 2023-12-11 | 23.550 | 25.000 | 23.550 | 24.600 | 24.600 | 333,200 |
| 2023-12-08 | 23.850 | 24.900 | 22.900 | 23.900 | 23.900 | 367,200 |
| 2023-12-07 | 24.550 | 24.550 | 23.600 | 23.850 | 23.850 | 256,200 |
| 2023-12-06 | 25.100 | 25.100 | 23.700 | 24.550 | 24.550 | 198,800 |
| 2023-12-05 | 25.200 | 25.200 | 23.000 | 23.850 | 23.850 | 285,400 |
| 2023-12-04 | 24.350 | 25.300 | 24.350 | 24.650 | 24.650 | 223,214 |
| 2023-12-01 | 25.700 | 25.700 | 24.800 | 24.900 | 24.900 | 88,600 |
| 2023-11-30 | 25.650 | 26.200 | 24.850 | 25.100 | 25.100 | 300,400 |
| 2023-11-29 | 24.800 | 26.700 | 24.800 | 25.900 | 25.900 | 500,400 |
| 2023-11-28 | 25.350 | 25.350 | 24.750 | 24.950 | 24.950 | 138,400 |
| 2023-11-27 | 26.850 | 26.850 | 24.750 | 24.900 | 24.900 | 314,400 |
| 2023-11-24 | 27.150 | 27.150 | 26.000 | 26.150 | 26.150 | 226,400 |
| 2023-11-23 | 26.800 | 26.900 | 26.250 | 26.750 | 26.750 | 367,600 |
| 2023-11-22 | 26.400 | 26.650 | 26.050 | 26.600 | 26.600 | 154,000 |
| 2023-11-21 | 25.800 | 27.100 | 25.600 | 26.700 | 26.700 | 500,600 |
| 2023-11-20 | 26.100 | 26.100 | 25.300 | 25.700 | 25.700 | 248,400 |
| 2023-11-17 | 24.900 | 25.900 | 24.900 | 25.200 | 25.200 | 259,600 |
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.