STAR CM Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 0.910 | 0.960 | 0.910 | 0.940 | 0.940 | 162,900 |
| 2026-01-27 | 0.930 | 0.950 | 0.900 | 0.950 | 0.950 | 383,700 |
| 2026-01-26 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 8,000 |
| 2026-01-23 | 0.930 | 0.970 | 0.910 | 0.960 | 0.960 | 59,700 |
| 2026-01-22 | 0.950 | 0.950 | 0.910 | 0.920 | 0.920 | 83,100 |
| 2026-01-21 | 0.930 | 0.950 | 0.910 | 0.950 | 0.950 | 103,200 |
| 2026-01-20 | 0.970 | 0.970 | 0.930 | 0.960 | 0.960 | 149,900 |
| 2026-01-19 | 0.980 | 0.980 | 0.930 | 0.970 | 0.970 | 292,600 |
| 2026-01-16 | 0.940 | 1.000 | 0.940 | 0.990 | 0.990 | 55,400 |
| 2026-01-15 | 0.990 | 1.000 | 0.990 | 0.990 | 0.990 | 25,800 |
| 2026-01-14 | 0.950 | 0.990 | 0.950 | 0.990 | 0.990 | 30,700 |
| 2026-01-13 | 1.000 | 1.000 | 0.930 | 0.990 | 0.990 | 173,800 |
| 2026-01-12 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 73,500 |
| 2026-01-09 | 0.920 | 0.950 | 0.910 | 0.950 | 0.950 | 96,800 |
| 2026-01-08 | 0.910 | 0.950 | 0.910 | 0.920 | 0.920 | 124,800 |
| 2026-01-07 | 0.940 | 0.950 | 0.900 | 0.910 | 0.910 | 538,000 |
| 2026-01-06 | 0.990 | 1.010 | 0.850 | 0.940 | 0.940 | 1,060,700 |
| 2026-01-05 | 1.010 | 1.020 | 0.990 | 0.990 | 0.990 | 563,600 |
| 2026-01-02 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 176,900 |
| 2025-12-31 | 1.110 | 1.110 | 1.010 | 1.010 | 1.010 | 105,600 |
| 2025-12-30 | 1.120 | 1.120 | 1.010 | 1.020 | 1.020 | 123,400 |
| 2025-12-29 | 1.020 | 1.040 | 1.010 | 1.010 | 1.010 | 932,000 |
| 2025-12-24 | 1.180 | 1.180 | 1.000 | 1.020 | 1.020 | 678,800 |
| 2025-12-23 | 1.170 | 1.180 | 1.060 | 1.080 | 1.080 | 154,955 |
| 2025-12-22 | 1.130 | 1.140 | 1.010 | 1.090 | 1.090 | 267,300 |
| 2025-12-19 | 1.150 | 1.150 | 1.080 | 1.080 | 1.080 | 79,800 |
| 2025-12-18 | 1.180 | 1.180 | 1.080 | 1.080 | 1.080 | 68,400 |
| 2025-12-17 | 1.180 | 1.180 | 1.080 | 1.080 | 1.080 | 35,800 |
| 2025-12-16 | 1.200 | 1.200 | 1.080 | 1.080 | 1.080 | 166,000 |
| 2025-12-15 | 1.200 | 1.200 | 1.120 | 1.130 | 1.130 | 121,200 |
| 2025-12-12 | 1.190 | 1.200 | 1.100 | 1.200 | 1.200 | 79,200 |
| 2025-12-11 | 1.180 | 1.180 | 1.100 | 1.140 | 1.140 | 41,400 |
| 2025-12-10 | 1.220 | 1.220 | 1.100 | 1.120 | 1.120 | 113,000 |
| 2025-12-09 | 1.110 | 1.190 | 1.010 | 1.100 | 1.100 | 601,400 |
| 2025-12-08 | 1.160 | 1.160 | 1.120 | 1.140 | 1.140 | 196,100 |
| 2025-12-05 | 1.250 | 1.250 | 1.160 | 1.160 | 1.160 | 373,000 |
| 2025-12-04 | 1.250 | 1.250 | 1.180 | 1.230 | 1.230 | 66,500 |
| 2025-12-03 | 1.170 | 1.210 | 1.170 | 1.210 | 1.210 | 38,300 |
| 2025-12-02 | 1.200 | 1.290 | 1.180 | 1.230 | 1.230 | 125,000 |
| 2025-12-01 | 1.200 | 1.220 | 1.160 | 1.170 | 1.170 | 187,200 |
| 2025-11-28 | 1.130 | 1.200 | 1.120 | 1.140 | 1.140 | 113,900 |
| 2025-11-27 | 1.180 | 1.190 | 1.130 | 1.140 | 1.140 | 458,400 |
| 2025-11-26 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 106,800 |
| 2025-11-25 | 1.300 | 1.300 | 1.200 | 1.200 | 1.200 | 9,500 |
| 2025-11-24 | 1.170 | 1.270 | 1.150 | 1.200 | 1.200 | 93,000 |
| 2025-11-21 | 1.190 | 1.230 | 1.140 | 1.170 | 1.170 | 81,500 |
| 2025-11-20 | 1.250 | 1.300 | 1.170 | 1.180 | 1.180 | 229,600 |
| 2025-11-19 | 1.220 | 1.280 | 1.220 | 1.220 | 1.220 | 85,700 |
| 2025-11-18 | 1.210 | 1.240 | 1.140 | 1.220 | 1.220 | 213,700 |
| 2025-11-17 | 1.320 | 1.360 | 1.000 | 1.230 | 1.230 | 1,221,100 |
| 2025-11-14 | 1.480 | 1.480 | 1.320 | 1.430 | 1.430 | 268,100 |
| 2025-11-13 | 1.460 | 1.470 | 1.430 | 1.440 | 1.440 | 41,900 |
| 2025-11-12 | 1.510 | 1.510 | 1.440 | 1.460 | 1.460 | 387,900 |
| 2025-11-11 | 1.410 | 1.670 | 1.400 | 1.510 | 1.510 | 973,200 |
| 2025-11-10 | 1.330 | 1.470 | 1.300 | 1.410 | 1.410 | 322,200 |
| 2025-11-07 | 1.160 | 1.400 | 1.160 | 1.350 | 1.350 | 845,500 |
| 2025-11-06 | 1.220 | 1.220 | 1.160 | 1.160 | 1.160 | 111,000 |
| 2025-11-05 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 78,700 |
| 2025-11-04 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 132,500 |
| 2025-11-03 | 1.230 | 1.250 | 1.210 | 1.220 | 1.220 | 79,500 |
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.