STAR CM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.950	0.950	0.940	0.940	0.940	20,100
2026-04-28	0.960	0.960	0.930	0.950	0.950	195,200
2026-04-27	0.960	0.980	0.960	0.960	0.960	36,300
2026-04-24	0.990	0.990	0.990	0.990	0.990	24,600
2026-04-23	0.960	0.990	0.930	0.990	0.990	110,500
2026-04-22	0.970	0.970	0.960	0.960	0.960	25,400
2026-04-21	0.970	0.970	0.950	0.960	0.960	216,100
2026-04-20	1.000	1.000	0.960	0.980	0.980	68,000
2026-04-17	1.010	1.020	0.990	1.000	1.000	227,500
2026-04-16	1.000	1.080	1.000	1.020	1.020	146,200
2026-04-15	1.000	1.010	1.000	1.000	1.000	52,200
2026-04-14	1.010	1.010	1.000	1.000	1.000	15,400
2026-04-13	1.000	1.010	1.000	1.010	1.010	51,700
2026-04-10	1.000	1.010	1.000	1.000	1.000	93,200
2026-04-09	1.000	1.030	1.000	1.000	1.000	9,400
2026-04-08	1.000	1.030	1.000	1.030	1.030	63,900
2026-04-02	0.970	0.980	0.970	0.970	0.970	16,900
2026-04-01	0.990	1.020	0.990	0.990	0.990	54,100
2026-03-31	0.960	1.020	0.960	1.020	1.020	163,300
2026-03-30	0.960	1.050	0.960	1.040	1.040	27,300
2026-03-27	1.000	1.050	1.000	1.030	1.030	101,300
2026-03-26	0.960	0.980	0.960	0.970	0.970	12,300
2026-03-25	1.000	1.030	1.000	1.020	1.020	120,800
2026-03-24	0.990	0.990	0.960	0.980	0.980	61,400
2026-03-23	0.900	0.940	0.900	0.930	0.930	76,000
2026-03-20	0.930	0.990	0.930	0.990	0.990	10,800
2026-03-19	1.010	1.010	0.940	0.950	0.950	60,500
2026-03-18	1.050	1.050	1.000	1.020	1.020	123,500
2026-03-17	1.080	1.080	1.000	1.000	1.000	141,900
2026-03-16	1.000	1.050	0.950	1.020	1.020	174,200
2026-03-13	0.960	1.000	0.960	0.980	0.980	66,300
2026-03-12	0.980	0.980	0.970	0.980	0.980	131,200
2026-03-11	0.950	0.970	0.950	0.950	0.950	72,300
2026-03-10	0.930	0.970	0.930	0.950	0.950	242,000
2026-03-09	0.910	0.950	0.910	0.930	0.930	112,100
2026-03-06	0.970	0.970	0.950	0.950	0.950	12,500
2026-03-05	0.970	0.970	0.950	0.960	0.960	12,500
2026-03-04	0.940	0.950	0.880	0.930	0.930	218,000
2026-03-03	0.960	0.970	0.920	0.930	0.930	96,500
2026-03-02	0.980	0.980	0.920	0.960	0.960	397,400
2026-02-27	0.980	1.000	0.970	0.980	0.980	134,400
2026-02-26	0.960	1.000	0.950	0.970	0.970	177,300
2026-02-25	0.970	1.020	0.950	0.990	0.990	183,500
2026-02-24	1.060	1.060	0.950	0.970	0.970	233,600
2026-02-23	1.010	1.080	0.970	1.020	1.020	302,500
2026-02-20	0.980	1.190	0.960	1.000	1.000	634,100
2026-02-16	0.920	0.920	0.920	0.920	0.920	300
2026-02-13	0.970	1.000	0.940	0.940	0.940	83,900
2026-02-12	0.950	0.950	0.910	0.950	0.950	74,000
2026-02-11	0.930	0.930	0.910	0.920	0.920	87,900
2026-02-10	0.930	0.980	0.930	0.940	0.940	155,600
2026-02-09	0.910	0.950	0.910	0.930	0.930	188,500
2026-02-06	0.920	0.950	0.900	0.920	0.920	115,300
2026-02-05	0.910	0.950	0.910	0.910	0.910	40,500
2026-02-04	0.940	0.950	0.910	0.920	0.920	65,300
2026-02-03	0.930	0.940	0.910	0.910	0.910	11,100
2026-02-02	0.950	0.960	0.940	0.940	0.940	155,500
2026-01-30	0.910	0.930	0.900	0.910	0.910	39,200
2026-01-29	0.940	0.950	0.900	0.910	0.910	122,400
2026-01-28	0.910	0.960	0.910	0.940	0.940	162,900

← NewerPage 3 of 5 · 246 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.