STAR CM Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.220 | 1.270 | 1.210 | 1.230 | 1.230 | 116,200 |
| 2025-10-30 | 1.280 | 1.280 | 1.210 | 1.220 | 1.220 | 739,600 |
| 2025-10-28 | 1.320 | 1.340 | 1.240 | 1.280 | 1.280 | 894,500 |
| 2025-10-27 | 1.430 | 1.440 | 1.320 | 1.330 | 1.330 | 618,300 |
| 2025-10-24 | 1.520 | 1.530 | 1.400 | 1.420 | 1.420 | 1,017,000 |
| 2025-10-23 | 1.560 | 1.560 | 1.520 | 1.530 | 1.530 | 241,300 |
| 2025-10-22 | 1.560 | 1.580 | 1.560 | 1.560 | 1.560 | 191,700 |
| 2025-10-21 | 1.540 | 1.560 | 1.530 | 1.550 | 1.550 | 166,700 |
| 2025-10-20 | 1.560 | 1.560 | 1.520 | 1.530 | 1.530 | 191,900 |
| 2025-10-17 | 1.600 | 1.600 | 1.530 | 1.530 | 1.530 | 505,200 |
| 2025-10-16 | 1.660 | 1.680 | 1.600 | 1.600 | 1.600 | 649,600 |
| 2025-10-15 | 1.720 | 1.730 | 1.660 | 1.660 | 1.660 | 349,900 |
| 2025-10-14 | 1.790 | 1.790 | 1.700 | 1.720 | 1.720 | 211,100 |
| 2025-10-13 | 1.740 | 1.760 | 1.700 | 1.730 | 1.730 | 256,800 |
| 2025-10-10 | 1.720 | 1.760 | 1.720 | 1.750 | 1.750 | 131,900 |
| 2025-10-09 | 1.780 | 1.820 | 1.740 | 1.760 | 1.760 | 139,900 |
| 2025-10-08 | 1.780 | 1.840 | 1.770 | 1.820 | 1.820 | 44,400 |
| 2025-10-06 | 1.810 | 1.880 | 1.810 | 1.850 | 1.850 | 64,700 |
| 2025-10-03 | 1.820 | 1.840 | 1.780 | 1.830 | 1.830 | 175,500 |
| 2025-10-02 | 1.740 | 1.900 | 1.740 | 1.820 | 1.820 | 323,200 |
| 2025-09-30 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 57,900 |
| 2025-09-29 | 1.720 | 1.760 | 1.710 | 1.710 | 1.710 | 74,700 |
| 2025-09-26 | 1.760 | 1.770 | 1.700 | 1.720 | 1.720 | 102,200 |
| 2025-09-25 | 1.750 | 1.760 | 1.710 | 1.710 | 1.710 | 203,000 |
| 2025-09-24 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 2,400 |
| 2025-09-23 | 1.740 | 1.760 | 1.710 | 1.740 | 1.740 | 277,000 |
| 2025-09-22 | 1.770 | 1.780 | 1.740 | 1.750 | 1.750 | 196,100 |
| 2025-09-19 | 1.760 | 1.870 | 1.760 | 1.800 | 1.800 | 608,700 |
| 2025-09-18 | 1.780 | 1.780 | 1.740 | 1.760 | 1.760 | 179,100 |
| 2025-09-17 | 1.790 | 1.840 | 1.760 | 1.800 | 1.800 | 230,800 |
| 2025-09-16 | 1.800 | 1.820 | 1.750 | 1.800 | 1.800 | 265,600 |
| 2025-09-15 | 1.790 | 1.860 | 1.760 | 1.830 | 1.830 | 659,600 |
| 2025-09-12 | 1.790 | 1.790 | 1.710 | 1.750 | 1.750 | 164,800 |
| 2025-09-11 | 1.780 | 1.800 | 1.740 | 1.760 | 1.760 | 186,500 |
| 2025-09-10 | 1.740 | 1.820 | 1.730 | 1.780 | 1.780 | 113,300 |
| 2025-09-09 | 1.700 | 1.780 | 1.700 | 1.740 | 1.740 | 272,400 |
| 2025-09-08 | 1.750 | 1.790 | 1.710 | 1.710 | 1.710 | 590,000 |
| 2025-09-05 | 1.760 | 1.780 | 1.740 | 1.750 | 1.750 | 162,600 |
| 2025-09-04 | 1.820 | 1.820 | 1.750 | 1.770 | 1.770 | 242,600 |
| 2025-09-03 | 1.830 | 1.850 | 1.790 | 1.790 | 1.790 | 416,700 |
| 2025-09-02 | 1.820 | 1.850 | 1.760 | 1.830 | 1.830 | 369,700 |
| 2025-09-01 | 1.890 | 1.900 | 1.770 | 1.790 | 1.790 | 715,500 |
| 2025-08-29 | 1.840 | 1.850 | 1.760 | 1.830 | 1.830 | 476,800 |
| 2025-08-28 | 1.940 | 1.940 | 1.750 | 1.840 | 1.840 | 1,307,500 |
| 2025-08-27 | 1.960 | 1.990 | 1.940 | 1.940 | 1.940 | 513,600 |
| 2025-08-26 | 2.080 | 2.080 | 1.960 | 2.000 | 2.000 | 576,700 |
| 2025-08-25 | 2.120 | 2.120 | 2.060 | 2.080 | 2.080 | 275,800 |
| 2025-08-22 | 2.150 | 2.190 | 2.120 | 2.120 | 2.120 | 117,200 |
| 2025-08-21 | 2.160 | 2.190 | 2.130 | 2.140 | 2.140 | 152,900 |
| 2025-08-20 | 2.130 | 2.190 | 2.080 | 2.160 | 2.160 | 181,400 |
| 2025-08-19 | 2.250 | 2.300 | 2.170 | 2.180 | 2.180 | 570,800 |
| 2025-08-18 | 2.090 | 2.260 | 2.090 | 2.190 | 2.190 | 1,147,400 |
| 2025-08-15 | 2.070 | 2.110 | 2.050 | 2.090 | 2.090 | 150,400 |
| 2025-08-14 | 2.060 | 2.100 | 2.060 | 2.070 | 2.070 | 78,700 |
| 2025-08-13 | 2.090 | 2.130 | 2.060 | 2.080 | 2.080 | 244,500 |
| 2025-08-12 | 2.070 | 2.090 | 2.050 | 2.090 | 2.090 | 113,500 |
| 2025-08-11 | 2.060 | 2.100 | 2.030 | 2.070 | 2.070 | 118,500 |
| 2025-08-08 | 2.020 | 2.090 | 2.020 | 2.080 | 2.080 | 135,300 |
| 2025-08-07 | 2.030 | 2.080 | 2.020 | 2.070 | 2.070 | 86,900 |
| 2025-08-06 | 2.040 | 2.070 | 2.010 | 2.040 | 2.040 | 185,100 |
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.