STAR CM Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 110.50 | 117.10 | 106.50 | 107.90 | 107.90 | 544,800 |
| 2023-02-22 | 102.40 | 115.20 | 101.30 | 111.60 | 111.60 | 397,200 |
| 2023-02-21 | 99.800 | 105.00 | 99.800 | 103.80 | 103.80 | 325,200 |
| 2023-02-20 | 103.50 | 104.00 | 98.950 | 101.10 | 101.10 | 311,200 |
| 2023-02-17 | 99.000 | 104.90 | 97.950 | 104.60 | 104.60 | 320,000 |
| 2023-02-16 | 104.70 | 104.70 | 99.700 | 101.00 | 101.00 | 303,600 |
| 2023-02-15 | 103.00 | 108.60 | 101.50 | 105.90 | 105.90 | 307,600 |
| 2023-02-14 | 110.00 | 110.00 | 97.850 | 102.50 | 102.50 | 346,400 |
| 2023-02-13 | 100.00 | 110.00 | 100.00 | 103.50 | 103.50 | 381,600 |
| 2023-02-10 | 106.70 | 107.10 | 99.800 | 102.60 | 102.60 | 430,000 |
| 2023-02-09 | 109.00 | 113.20 | 107.80 | 107.80 | 107.80 | 446,800 |
| 2023-02-08 | 106.00 | 112.60 | 100.90 | 110.30 | 110.30 | 469,600 |
| 2023-02-07 | 98.050 | 108.00 | 98.000 | 106.10 | 106.10 | 447,550 |
| 2023-02-06 | 88.050 | 98.650 | 87.200 | 97.500 | 97.500 | 438,000 |
| 2023-02-03 | 79.600 | 88.500 | 78.100 | 88.200 | 88.200 | 414,000 |
| 2023-02-02 | 80.900 | 80.900 | 75.200 | 79.050 | 79.050 | 288,800 |
| 2023-02-01 | 69.700 | 80.900 | 68.050 | 79.250 | 79.250 | 248,400 |
| 2023-01-31 | 71.750 | 72.950 | 67.400 | 70.000 | 70.000 | 361,200 |
| 2023-01-30 | 75.950 | 76.150 | 69.500 | 71.300 | 71.300 | 202,400 |
| 2023-01-27 | 72.200 | 77.000 | 72.050 | 76.000 | 76.000 | 296,800 |
| 2023-01-26 | 67.850 | 72.350 | 65.650 | 72.000 | 72.000 | 194,000 |
| 2023-01-20 | 68.250 | 69.000 | 65.450 | 67.950 | 67.950 | 229,200 |
| 2023-01-19 | 71.000 | 71.400 | 64.300 | 68.300 | 68.300 | 174,000 |
| 2023-01-18 | 65.000 | 73.350 | 64.800 | 71.900 | 71.900 | 268,800 |
| 2023-01-17 | 60.500 | 65.950 | 60.500 | 65.700 | 65.700 | 246,800 |
| 2023-01-16 | 57.450 | 62.100 | 56.550 | 60.500 | 60.500 | 925,200 |
| 2023-01-13 | 50.500 | 56.750 | 50.350 | 56.750 | 56.750 | 648,400 |
| 2023-01-12 | 47.000 | 50.500 | 46.750 | 50.500 | 50.500 | 282,000 |
| 2023-01-11 | 46.700 | 47.000 | 46.600 | 46.900 | 46.900 | 261,600 |
| 2023-01-10 | 46.100 | 47.450 | 46.100 | 46.900 | 46.900 | 282,800 |
| 2023-01-09 | 46.800 | 47.550 | 46.600 | 46.900 | 46.900 | 258,800 |
| 2023-01-06 | 47.000 | 47.200 | 46.550 | 46.800 | 46.800 | 328,400 |
| 2023-01-05 | 47.050 | 48.000 | 46.100 | 46.950 | 46.950 | 174,400 |
| 2023-01-04 | 47.950 | 50.500 | 46.950 | 46.950 | 46.950 | 670,400 |
| 2023-01-03 | 50.850 | 50.850 | 47.400 | 48.000 | 48.000 | 342,400 |
| 2022-12-30 | 45.300 | 51.500 | 45.300 | 50.350 | 50.350 | 907,200 |
| 2022-12-29 | 32.550 | 49.500 | 32.550 | 45.200 | 45.200 | 1,505,600 |
← NewerPage 16 of 16 · 937 trading days
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.