STAR CM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	93.000	93.000	64.550	65.300	65.300	1,067,600
2023-08-18	124.00	124.50	93.500	94.950	94.950	752,200
2023-08-17	123.00	126.90	120.00	124.00	124.00	1,504,000
2023-08-16	120.00	126.00	118.40	123.00	123.00	887,400
2023-08-15	126.50	126.90	117.50	121.30	121.30	699,600
2023-08-14	124.00	126.90	120.00	126.00	126.00	933,200
2023-08-11	125.50	125.80	121.50	125.30	125.30	728,800
2023-08-10	126.00	127.40	123.60	125.00	125.00	936,000
2023-08-09	126.00	127.50	123.00	125.30	125.30	873,564
2023-08-08	124.70	126.40	122.80	126.00	126.00	550,000
2023-08-07	125.00	126.40	121.60	124.50	124.50	523,600
2023-08-04	121.00	124.90	120.10	124.70	124.70	870,800
2023-08-03	126.00	128.00	120.00	121.00	121.00	731,843
2023-08-02	126.00	127.50	121.60	125.70	125.70	669,338
2023-08-01	122.00	127.10	121.00	125.70	125.70	706,000
2023-07-31	125.50	129.50	119.50	121.60	121.60	602,764
2023-07-28	124.50	128.90	119.00	125.30	125.30	842,000
2023-07-27	124.00	126.00	121.10	124.00	124.00	675,600
2023-07-26	120.00	123.90	116.50	122.40	122.40	599,200
2023-07-25	118.00	124.80	114.00	118.20	118.20	540,800
2023-07-24	117.00	119.00	114.50	117.00	117.00	654,000
2023-07-21	112.00	117.30	110.20	117.00	117.00	756,400
2023-07-20	118.00	118.40	104.10	112.00	112.00	682,400
2023-07-19	109.00	118.90	106.50	118.40	118.40	1,069,600
2023-07-18	108.00	111.50	102.00	107.30	107.30	1,010,292
2023-07-14	106.00	110.90	105.20	108.20	108.20	573,600
2023-07-13	101.00	107.00	101.00	105.70	105.70	528,400
2023-07-12	107.00	107.00	99.200	100.00	100.00	504,000
2023-07-11	103.80	107.90	103.00	106.50	106.50	512,000
2023-07-10	104.00	106.30	101.00	103.10	103.10	486,256
2023-07-07	100.50	104.60	98.250	104.00	104.00	540,400
2023-07-06	105.00	105.00	99.050	99.950	99.950	632,000
2023-07-05	107.00	107.50	102.20	106.20	106.20	581,200
2023-07-04	106.40	107.00	101.00	106.80	106.80	510,000
2023-07-03	108.00	110.00	101.70	106.40	106.40	456,000
2023-06-30	104.00	109.50	103.10	107.90	107.90	483,200
2023-06-29	103.00	104.00	99.000	104.00	104.00	460,800
2023-06-28	104.50	106.20	100.90	102.00	102.00	429,200
2023-06-27	100.50	104.50	96.350	104.30	104.30	598,000
2023-06-26	98.000	101.80	94.200	100.00	100.00	530,800
2023-06-23	100.00	101.80	96.000	97.600	97.600	372,800
2023-06-21	103.00	103.00	97.000	99.950	99.950	483,600
2023-06-20	109.00	109.80	101.00	102.80	102.80	502,800
2023-06-19	115.40	115.90	105.30	109.00	109.00	418,400
2023-06-16	128.50	128.70	111.00	114.70	114.70	388,800
2023-06-15	130.20	131.40	123.50	129.70	129.70	815,800
2023-06-14	131.00	131.70	123.50	130.20	130.20	422,800
2023-06-13	129.50	131.70	127.00	130.00	130.00	460,400
2023-06-12	127.00	132.00	127.00	129.00	129.00	493,600
2023-06-09	130.00	131.10	125.00	128.80	128.80	412,800
2023-06-08	128.50	130.00	125.00	130.00	130.00	551,200
2023-06-07	122.70	128.40	119.60	128.30	128.30	561,200
2023-06-06	111.10	122.80	110.70	121.50	121.50	753,200
2023-06-05	109.60	112.50	106.00	111.10	111.10	536,000
2023-06-02	108.50	111.50	103.80	107.90	107.90	598,800
2023-06-01	97.200	110.00	95.500	108.50	108.50	526,600
2023-05-31	98.000	99.300	94.950	98.250	98.250	504,000
2023-05-30	96.000	99.000	94.350	98.050	98.050	465,600
2023-05-29	106.10	106.70	96.550	96.550	96.550	101,600
2023-05-25	103.40	107.50	101.70	107.00	107.00	446,000

← NewerPage 14 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.