STAR CM Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.810 | 1.890 | 1.750 | 1.790 | 1.790 | 627,400 |
| 2025-05-09 | 1.800 | 1.820 | 1.770 | 1.810 | 1.810 | 234,500 |
| 2025-05-08 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 131,300 |
| 2025-05-07 | 1.820 | 1.820 | 1.760 | 1.800 | 1.800 | 228,400 |
| 2025-05-06 | 1.860 | 1.860 | 1.810 | 1.820 | 1.820 | 316,600 |
| 2025-05-02 | 1.840 | 1.920 | 1.810 | 1.870 | 1.870 | 147,500 |
| 2025-04-30 | 1.810 | 1.870 | 1.790 | 1.840 | 1.840 | 310,700 |
| 2025-04-29 | 1.800 | 1.890 | 1.780 | 1.850 | 1.850 | 114,500 |
| 2025-04-28 | 1.870 | 1.870 | 1.760 | 1.870 | 1.870 | 249,900 |
| 2025-04-25 | 1.830 | 1.890 | 1.810 | 1.870 | 1.870 | 313,200 |
| 2025-04-24 | 1.800 | 1.830 | 1.770 | 1.830 | 1.830 | 165,200 |
| 2025-04-23 | 1.870 | 1.870 | 1.750 | 1.830 | 1.830 | 656,000 |
| 2025-04-22 | 1.830 | 1.910 | 1.790 | 1.870 | 1.870 | 190,000 |
| 2025-04-17 | 1.850 | 1.850 | 1.800 | 1.820 | 1.820 | 280,900 |
| 2025-04-16 | 1.800 | 1.900 | 1.800 | 1.850 | 1.850 | 206,900 |
| 2025-04-15 | 1.810 | 1.860 | 1.810 | 1.850 | 1.850 | 247,600 |
| 2025-04-14 | 1.790 | 1.900 | 1.790 | 1.880 | 1.880 | 139,400 |
| 2025-04-11 | 1.850 | 1.890 | 1.840 | 1.840 | 1.840 | 83,100 |
| 2025-04-10 | 1.790 | 1.950 | 1.790 | 1.830 | 1.830 | 312,900 |
| 2025-04-09 | 1.770 | 1.900 | 1.770 | 1.900 | 1.900 | 296,300 |
| 2025-04-08 | 1.790 | 1.850 | 1.750 | 1.830 | 1.830 | 478,300 |
| 2025-04-07 | 1.810 | 1.870 | 1.700 | 1.730 | 1.730 | 1,871,400 |
| 2025-04-03 | 2.090 | 2.130 | 2.000 | 2.030 | 2.030 | 654,900 |
| 2025-04-02 | 1.970 | 2.080 | 1.970 | 2.080 | 2.080 | 269,800 |
| 2025-04-01 | 2.050 | 2.070 | 2.020 | 2.020 | 2.020 | 147,400 |
| 2025-03-31 | 2.000 | 2.100 | 2.000 | 2.050 | 2.050 | 531,100 |
| 2025-03-28 | 1.990 | 2.160 | 1.990 | 2.120 | 2.120 | 583,300 |
| 2025-03-27 | 2.030 | 2.050 | 1.940 | 2.020 | 2.020 | 343,400 |
| 2025-03-26 | 2.140 | 2.230 | 2.020 | 2.030 | 2.030 | 622,800 |
| 2025-03-25 | 2.060 | 2.270 | 2.030 | 2.140 | 2.140 | 3,683,700 |
| 2025-03-24 | 2.000 | 2.020 | 1.900 | 1.900 | 1.900 | 1,138,500 |
| 2025-03-21 | 2.140 | 2.140 | 1.980 | 1.990 | 1.990 | 996,800 |
| 2025-03-20 | 2.060 | 2.080 | 2.040 | 2.050 | 2.050 | 319,400 |
| 2025-03-19 | 2.120 | 2.130 | 2.090 | 2.120 | 2.120 | 269,100 |
| 2025-03-18 | 2.140 | 2.140 | 2.070 | 2.090 | 2.090 | 434,900 |
| 2025-03-17 | 2.100 | 2.130 | 2.030 | 2.130 | 2.130 | 544,200 |
| 2025-03-14 | 2.110 | 2.120 | 2.040 | 2.080 | 2.080 | 666,600 |
| 2025-03-13 | 2.150 | 2.180 | 2.020 | 2.100 | 2.100 | 3,662,600 |
| 2025-03-12 | 2.330 | 2.330 | 2.170 | 2.190 | 2.190 | 1,095,600 |
| 2025-03-11 | 2.290 | 2.450 | 2.280 | 2.330 | 2.330 | 1,485,800 |
| 2025-03-10 | 3.080 | 3.080 | 2.160 | 2.320 | 2.320 | 6,460,700 |
| 2025-03-07 | 3.280 | 3.280 | 3.180 | 3.180 | 3.180 | 2,088,700 |
| 2025-03-06 | 3.330 | 3.340 | 3.270 | 3.290 | 3.290 | 1,910,000 |
| 2025-03-05 | 3.370 | 3.400 | 3.270 | 3.280 | 3.280 | 2,244,600 |
| 2025-03-04 | 3.300 | 3.380 | 3.290 | 3.360 | 3.360 | 1,048,700 |
| 2025-03-03 | 3.400 | 3.440 | 3.300 | 3.310 | 3.310 | 812,800 |
| 2025-02-28 | 3.430 | 3.430 | 3.280 | 3.290 | 3.290 | 2,305,300 |
| 2025-02-27 | 3.420 | 3.490 | 3.380 | 3.430 | 3.430 | 2,195,100 |
| 2025-02-26 | 3.400 | 3.450 | 3.390 | 3.410 | 3.410 | 2,314,000 |
| 2025-02-25 | 3.350 | 3.460 | 3.350 | 3.370 | 3.370 | 1,713,500 |
| 2025-02-24 | 3.580 | 3.580 | 3.370 | 3.450 | 3.450 | 3,696,500 |
| 2025-02-21 | 3.710 | 3.780 | 3.560 | 3.590 | 3.590 | 5,106,800 |
| 2025-02-20 | 3.850 | 3.890 | 3.700 | 3.700 | 3.700 | 5,809,400 |
| 2025-02-19 | 3.720 | 4.110 | 3.650 | 3.740 | 3.740 | 22,769,900 |
| 2025-02-18 | 3.660 | 3.850 | 3.520 | 3.590 | 3.590 | 2,978,700 |
| 2025-02-17 | 3.740 | 3.780 | 3.610 | 3.660 | 3.660 | 3,424,000 |
| 2025-02-14 | 3.530 | 3.700 | 3.490 | 3.640 | 3.640 | 5,676,900 |
| 2025-02-13 | 3.500 | 3.580 | 3.400 | 3.420 | 3.420 | 3,486,200 |
| 2025-02-12 | 3.490 | 3.790 | 3.450 | 3.490 | 3.490 | 7,469,900 |
| 2025-02-11 | 3.520 | 3.540 | 3.400 | 3.430 | 3.430 | 1,624,400 |
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.