STAR CM Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	26.400	26.400	25.450	25.700	25.700	221,600
2023-11-15	27.350	27.350	26.000	26.400	26.400	419,600
2023-11-14	25.800	27.400	25.800	26.400	26.400	445,600
2023-11-13	27.350	27.350	26.050	26.500	26.500	354,400
2023-11-10	27.600	27.600	25.950	26.050	26.050	315,200
2023-11-09	28.350	28.700	26.600	26.700	26.700	613,600
2023-11-08	27.250	29.400	26.250	27.600	27.600	1,336,000
2023-11-07	28.750	30.400	27.250	27.250	27.250	2,577,200
2023-11-06	25.300	28.500	24.800	27.950	27.950	2,508,400
2023-11-03	22.950	27.000	22.750	25.300	25.300	3,261,200
2023-11-02	22.850	23.350	22.400	22.450	22.450	557,180
2023-11-01	22.150	22.900	22.100	22.400	22.400	140,400
2023-10-31	23.200	23.550	22.100	22.500	22.500	246,000
2023-10-30	23.350	23.350	22.550	22.750	22.750	230,000
2023-10-27	21.800	23.150	21.800	23.050	23.050	408,400
2023-10-26	22.450	23.450	21.300	22.300	22.300	1,012,800
2023-10-25	21.600	21.850	20.750	21.350	21.350	530,000
2023-10-24	21.450	21.450	20.150	20.550	20.550	455,200
2023-10-20	22.250	22.850	21.450	21.450	21.450	296,000
2023-10-19	23.200	23.200	21.900	22.050	22.050	764,400
2023-10-18	24.150	24.150	23.150	23.200	23.200	229,200
2023-10-17	23.450	24.650	23.450	23.600	23.600	435,554
2023-10-16	24.650	24.650	23.200	23.350	23.350	779,200
2023-10-13	25.600	25.750	24.550	24.650	24.650	669,200
2023-10-12	26.100	26.300	25.600	25.600	25.600	289,600
2023-10-11	25.650	26.350	25.600	26.050	26.050	412,800
2023-10-10	25.550	26.450	25.200	25.650	25.650	365,600
2023-10-09	25.500	26.900	25.350	25.900	25.900	581,200
2023-10-06	23.800	25.950	23.750	25.350	25.350	90,800
2023-10-05	25.200	25.200	23.450	23.950	23.950	28,400
2023-10-04	24.150	25.500	23.600	23.950	23.950	105,600
2023-10-03	25.800	25.800	24.200	24.850	24.850	170,400
2023-09-29	25.950	26.000	25.100	26.000	26.000	42,800
2023-09-28	26.550	26.700	25.550	26.350	26.350	595,600
2023-09-27	25.700	26.400	25.200	25.800	25.800	572,400
2023-09-26	25.300	28.200	24.950	25.450	25.450	1,931,200
2023-09-25	25.200	26.000	24.850	24.900	24.900	523,200
2023-09-22	25.350	26.000	24.850	25.950	25.950	798,800
2023-09-21	27.400	27.600	25.000	25.350	25.350	1,206,000
2023-09-20	27.900	28.550	27.250	27.300	27.300	474,400
2023-09-19	27.400	28.200	26.550	27.550	27.550	990,800
2023-09-18	28.100	28.350	26.900	26.900	26.900	1,070,400
2023-09-15	29.400	30.100	27.800	28.000	28.000	1,756,000
2023-09-14	31.100	31.950	29.300	29.300	29.300	2,213,200
2023-09-13	30.550	31.950	29.350	31.100	31.100	3,285,964
2023-09-12	26.500	31.800	26.250	29.500	29.500	5,385,613
2023-09-11	27.600	27.900	26.200	26.400	26.400	2,454,400
2023-09-07	29.800	33.200	28.950	29.000	29.000	6,851,600
2023-09-06	24.900	30.900	24.400	29.050	29.050	8,490,400
2023-09-05	25.200	25.600	24.000	24.650	24.650	2,979,200
2023-09-04	25.700	26.500	24.200	24.500	24.500	7,134,000
2023-09-01	24.750	24.750	24.750	24.750	24.750	0
2023-08-31	29.000	29.100	23.350	24.750	24.750	5,559,200
2023-08-30	30.050	31.700	28.450	28.550	28.550	3,608,400
2023-08-29	31.000	32.300	28.950	30.050	30.050	5,154,800
2023-08-28	55.000	59.450	28.650	29.900	29.900	6,883,834
2023-08-25	66.500	69.000	53.750	54.600	54.600	1,933,600
2023-08-24	62.000	69.650	59.600	66.500	66.500	1,283,600
2023-08-23	60.000	64.000	57.350	61.600	61.600	1,666,400
2023-08-22	64.500	70.950	55.350	57.900	57.900	1,623,964

← NewerPage 13 of 16 · 937 trading daysOlder →

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.