STAR CM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.030	2.060	2.030	2.040	2.040	174,500
2025-08-04	2.020	2.070	2.020	2.060	2.060	50,000
2025-08-01	2.040	2.090	2.000	2.040	2.040	129,900
2025-07-31	2.010	2.100	2.010	2.060	2.060	155,500
2025-07-30	2.070	2.080	2.030	2.040	2.040	201,600
2025-07-29	2.060	2.080	2.000	2.070	2.070	314,500
2025-07-28	2.010	2.170	1.990	2.100	2.100	884,600
2025-07-25	1.960	2.000	1.960	1.980	1.980	256,500
2025-07-24	2.000	2.040	1.960	2.010	2.010	610,400
2025-07-23	1.970	2.050	1.970	2.020	2.020	74,500
2025-07-22	2.030	2.030	1.980	1.980	1.980	180,400
2025-07-21	1.970	2.070	1.960	2.030	2.030	334,800
2025-07-18	2.000	2.000	1.950	1.970	1.970	150,000
2025-07-17	1.990	2.040	1.980	2.000	2.000	149,200
2025-07-16	2.070	2.080	1.960	1.990	1.990	1,903,200
2025-07-15	2.170	2.250	2.090	2.100	2.100	455,600
2025-07-14	2.080	2.170	2.040	2.170	2.170	1,474,200
2025-07-11	2.080	2.130	2.030	2.070	2.070	461,800
2025-07-10	2.060	2.280	2.010	2.060	2.060	754,800
2025-07-09	1.950	2.160	1.920	2.120	2.120	962,600
2025-07-08	1.960	1.990	1.940	1.940	1.940	41,100
2025-07-07	1.950	2.000	1.950	1.970	1.970	109,200
2025-07-04	1.890	1.980	1.890	1.960	1.960	173,400
2025-07-03	1.910	1.950	1.870	1.890	1.890	93,600
2025-07-02	1.920	1.980	1.900	1.920	1.920	111,200
2025-06-30	1.930	1.970	1.870	1.930	1.930	29,800
2025-06-27	1.860	1.960	1.850	1.930	1.930	206,400
2025-06-26	1.890	1.920	1.860	1.920	1.920	241,300
2025-06-25	1.910	1.950	1.890	1.940	1.940	141,700
2025-06-24	1.970	1.970	1.890	1.960	1.960	763,500
2025-06-23	1.930	2.000	1.930	1.970	1.970	125,800
2025-06-20	2.080	2.080	1.930	1.960	1.960	642,800
2025-06-19	2.080	2.080	1.970	1.980	1.980	704,200
2025-06-18	2.030	2.100	1.950	2.080	2.080	595,000
2025-06-17	2.000	2.010	1.960	2.010	2.010	567,100
2025-06-16	2.010	2.080	1.980	2.040	2.040	473,300
2025-06-13	2.060	2.060	1.990	2.020	2.020	266,800
2025-06-12	2.050	2.100	2.000	2.060	2.060	326,100
2025-06-11	2.100	2.100	2.000	2.050	2.050	405,900
2025-06-10	2.110	2.180	2.090	2.100	2.100	1,076,600
2025-06-09	2.180	2.210	2.150	2.190	2.190	94,900
2025-06-06	2.100	2.150	2.100	2.140	2.140	125,000
2025-06-05	2.230	2.260	2.100	2.150	2.150	579,600
2025-06-04	2.260	2.260	2.150	2.220	2.220	172,600
2025-06-03	2.360	2.360	2.220	2.260	2.260	317,500
2025-06-02	2.270	2.340	2.200	2.330	2.330	323,400
2025-05-30	2.230	2.280	2.180	2.280	2.280	242,500
2025-05-29	2.200	2.260	2.020	2.220	2.220	446,300
2025-05-28	2.140	2.410	2.140	2.250	2.250	1,486,700
2025-05-27	2.050	2.180	2.050	2.140	2.140	217,700
2025-05-26	2.090	2.090	2.010	2.030	2.030	501,600
2025-05-23	2.120	2.170	2.090	2.090	2.090	913,100
2025-05-22	1.950	2.310	1.940	2.230	2.230	2,621,500
2025-05-21	1.880	2.060	1.880	1.940	1.940	757,400
2025-05-20	1.800	1.900	1.800	1.880	1.880	179,900
2025-05-19	1.800	1.820	1.780	1.800	1.800	379,300
2025-05-16	1.790	1.830	1.760	1.800	1.800	124,500
2025-05-15	1.820	1.830	1.800	1.810	1.810	30,200
2025-05-14	1.810	1.840	1.800	1.830	1.830	67,800
2025-05-13	1.780	1.840	1.770	1.790	1.790	185,600

← NewerPage 6 of 16 · 937 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.