STAR CM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.820	0.820	0.810	0.820	0.820	124,100
2026-07-27	0.830	0.840	0.780	0.810	0.810	98,200
2026-07-24	0.890	0.890	0.830	0.830	0.830	50,300
2026-07-23	0.770	0.890	0.770	0.830	0.830	71,400
2026-07-22	0.800	0.910	0.800	0.900	0.900	2,100
2026-07-21	0.890	0.890	0.830	0.890	0.890	40,400
2026-07-20	0.760	0.920	0.760	0.910	0.910	30,600
2026-07-17	0.850	0.850	0.800	0.840	0.840	70,400
2026-07-16	0.870	0.880	0.860	0.860	0.860	97,500
2026-07-15	0.820	0.860	0.800	0.850	0.850	155,600
2026-07-14	0.720	0.830	0.720	0.820	0.820	52,300
2026-07-13	0.810	0.860	0.730	0.790	0.790	820,600
2026-07-10	0.810	0.860	0.790	0.850	0.850	165,400
2026-07-09	0.890	0.890	0.800	0.840	0.840	247,500
2026-07-08	0.880	0.880	0.820	0.840	0.840	108,700
2026-07-07	0.890	0.890	0.820	0.850	0.850	131,700
2026-07-06	0.940	0.940	0.820	0.850	0.850	65,100
2026-07-03	0.910	0.910	0.900	0.900	0.900	100
2026-07-02	0.900	0.970	0.810	0.870	0.870	385,400
2026-06-30	0.900	0.900	0.840	0.900	0.900	12,900
2026-06-29	0.850	0.900	0.800	0.900	0.900	14,800
2026-06-26	0.880	0.890	0.830	0.870	0.870	135,300
2026-06-25	0.800	0.880	0.780	0.880	0.880	286,400
2026-06-24	0.770	0.820	0.760	0.800	0.800	26,600
2026-06-23	0.780	0.820	0.750	0.810	0.810	795,300
2026-06-22	0.770	0.840	0.750	0.780	0.780	418,900
2026-06-18	0.790	0.790	0.790	0.790	0.790	5,500
2026-06-17	0.760	0.830	0.750	0.790	0.790	57,700
2026-06-16	0.800	0.800	0.750	0.770	0.770	395,100
2026-06-15	0.800	0.800	0.800	0.800	0.800	22,900
2026-06-12	0.800	0.820	0.750	0.800	0.800	67,200
2026-06-11	0.800	0.800	0.760	0.790	0.790	255,000
2026-06-10	0.800	0.810	0.800	0.810	0.810	1,500
2026-06-09	0.830	0.840	0.820	0.820	0.820	100,912
2026-06-08	0.870	0.870	0.800	0.830	0.830	343,700
2026-06-05	0.850	0.890	0.830	0.870	0.870	15,700
2026-06-04	0.990	0.990	0.830	0.850	0.850	428,900
2026-06-03	0.950	0.950	0.840	0.910	0.910	432,500
2026-06-02	0.910	0.920	0.880	0.890	0.890	36,500
2026-06-01	0.890	0.920	0.880	0.910	0.910	48,900
2026-05-29	0.940	0.940	0.850	0.920	0.920	317,200
2026-05-28	0.940	0.960	0.910	0.960	0.960	104,700
2026-05-27	0.930	0.970	0.930	0.940	0.940	102,000
2026-05-26	0.990	0.990	0.910	0.970	0.970	132,300
2026-05-22	0.940	0.990	0.920	0.990	0.990	63,500
2026-05-21	1.000	1.000	0.940	0.950	0.950	110,400
2026-05-20	0.940	1.040	0.930	1.010	1.010	50,600
2026-05-19	0.980	0.980	0.970	0.970	0.970	10,700
2026-05-18	1.000	1.000	0.990	0.990	0.990	15,600
2026-05-15	0.970	1.010	0.920	1.000	1.000	6,100
2026-05-14	1.000	1.000	0.920	0.970	0.970	212,300
2026-05-13	0.940	0.950	0.930	0.950	0.950	161,500
2026-05-12	0.960	0.960	0.950	0.950	0.950	69,400
2026-05-11	0.990	0.990	0.980	0.980	0.980	76,100
2026-05-08	1.010	1.010	1.000	1.000	1.000	200
2026-05-07	1.020	1.020	0.960	1.000	1.000	22,600
2026-05-06	1.000	1.040	0.990	0.990	0.990	165,800
2026-05-05	0.940	0.960	0.940	0.960	0.960	62,700
2026-05-04	1.000	1.050	1.000	1.000	1.000	187,100
2026-04-30	0.940	0.950	0.940	0.950	0.950	26,100

← NewerPage 2 of 16 · 936 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.