STAR CM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	110.00	110.90	101.00	103.10	103.10	311,600
2023-05-23	108.00	110.00	106.50	109.80	109.80	806,800
2023-05-22	106.00	108.00	105.10	108.00	108.00	864,800
2023-05-19	102.50	107.00	101.40	105.50	105.50	853,453
2023-05-18	102.50	104.40	99.950	102.00	102.00	504,400
2023-05-17	100.00	105.00	98.950	102.40	102.40	443,200
2023-05-16	100.50	100.50	95.500	99.050	99.050	624,800
2023-05-15	89.800	101.60	88.500	99.750	99.750	449,600
2023-05-12	91.500	91.500	85.350	89.000	89.000	426,800
2023-05-11	86.000	91.000	83.000	91.000	91.000	389,600
2023-05-10	85.000	91.950	80.950	85.800	85.800	292,400
2023-05-09	90.500	90.500	84.500	84.750	84.750	43,600
2023-05-08	94.350	94.500	90.150	90.150	90.150	30,000
2023-05-05	97.000	97.000	92.600	93.950	93.950	81,600
2023-05-04	101.50	101.50	95.300	96.850	96.850	98,000
2023-05-03	115.00	115.00	101.00	102.50	102.50	154,800
2023-05-02	116.50	125.80	108.40	115.20	115.20	505,200
2023-04-28	110.00	117.50	109.40	115.90	115.90	1,025,200
2023-04-27	109.70	110.80	108.40	109.40	109.40	678,400
2023-04-26	109.00	110.40	107.10	110.00	110.00	686,800
2023-04-25	109.00	109.00	106.30	108.70	108.70	666,000
2023-04-24	105.50	110.00	103.10	108.20	108.20	540,400
2023-04-21	109.90	109.90	103.80	106.00	106.00	380,000
2023-04-20	108.90	110.90	107.20	109.50	109.50	476,000
2023-04-19	107.60	111.90	107.00	110.50	110.50	591,200
2023-04-18	109.90	111.50	105.20	108.90	108.90	584,800
2023-04-17	107.00	109.90	105.70	109.30	109.30	675,600
2023-04-14	106.00	109.50	104.80	105.90	105.90	539,600
2023-04-13	105.00	107.50	101.80	105.30	105.30	462,800
2023-04-12	100.90	106.00	99.600	104.30	104.30	459,600
2023-04-11	102.00	104.00	99.850	100.30	100.30	332,400
2023-04-06	100.00	101.90	97.250	101.30	101.30	409,600
2023-04-04	102.00	102.00	97.000	99.700	99.700	321,200
2023-04-03	115.00	115.00	99.800	100.00	100.00	342,400
2023-03-31	119.00	120.10	113.50	117.00	117.00	442,800
2023-03-30	108.90	119.50	107.10	117.90	117.90	711,600
2023-03-29	105.00	109.70	103.00	108.50	108.50	586,000
2023-03-28	106.80	107.50	102.00	103.30	103.30	554,800
2023-03-27	104.40	109.90	101.50	105.50	105.50	551,600
2023-03-24	101.00	105.00	99.400	104.70	104.70	629,000
2023-03-23	99.000	104.50	97.500	100.50	100.50	560,400
2023-03-22	96.300	104.50	95.500	98.950	98.950	536,800
2023-03-21	96.000	97.900	93.400	96.300	96.300	543,200
2023-03-20	96.000	99.000	92.200	94.150	94.150	451,200
2023-03-17	85.000	97.250	82.500	96.000	96.000	528,400
2023-03-16	85.500	95.000	83.000	85.050	85.050	593,200
2023-03-15	90.000	91.000	81.600	86.000	86.000	282,400
2023-03-14	90.000	93.500	83.000	88.850	88.850	213,200
2023-03-13	100.50	101.90	90.000	90.000	90.000	239,600
2023-03-10	102.50	108.00	96.050	100.70	100.70	467,600
2023-03-09	100.70	101.00	92.900	101.00	101.00	391,400
2023-03-08	100.00	102.10	98.500	99.950	99.950	264,400
2023-03-07	108.80	112.80	100.00	102.00	102.00	272,400
2023-03-06	99.000	113.50	98.650	110.00	110.00	359,200
2023-03-03	98.500	104.80	98.500	100.00	100.00	322,000
2023-03-02	98.700	101.90	98.000	98.600	98.600	266,800
2023-03-01	94.150	100.60	94.150	100.10	100.10	260,000
2023-02-28	95.250	98.250	93.300	94.100	94.100	249,200
2023-02-27	102.80	102.80	92.500	96.100	96.100	324,400
2023-02-24	105.00	110.70	103.90	104.60	104.60	481,600

← NewerPage 15 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.