STAR CM Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.640 | 3.650 | 3.530 | 3.550 | 3.550 | 2,359,900 |
| 2025-02-07 | 3.560 | 3.720 | 3.500 | 3.580 | 3.580 | 4,512,400 |
| 2025-02-06 | 3.370 | 3.610 | 3.320 | 3.510 | 3.510 | 4,917,900 |
| 2025-02-05 | 3.330 | 3.460 | 3.230 | 3.320 | 3.320 | 1,323,700 |
| 2025-02-04 | 3.400 | 3.550 | 3.330 | 3.400 | 3.400 | 158,100 |
| 2025-02-03 | 3.320 | 4.000 | 3.310 | 3.400 | 3.400 | 57,000 |
| 2025-01-28 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 23,100 |
| 2025-01-27 | 3.230 | 3.410 | 3.230 | 3.390 | 3.390 | 1,050,200 |
| 2025-01-24 | 3.380 | 3.380 | 3.290 | 3.330 | 3.330 | 968,000 |
| 2025-01-23 | 3.250 | 3.370 | 3.250 | 3.290 | 3.290 | 691,100 |
| 2025-01-22 | 3.380 | 3.400 | 3.250 | 3.250 | 3.250 | 1,192,500 |
| 2025-01-21 | 3.480 | 3.480 | 3.360 | 3.380 | 3.380 | 1,249,200 |
| 2025-01-20 | 3.410 | 3.490 | 3.380 | 3.430 | 3.430 | 1,176,800 |
| 2025-01-17 | 3.390 | 3.470 | 3.360 | 3.380 | 3.380 | 1,180,200 |
| 2025-01-16 | 3.460 | 3.590 | 3.370 | 3.420 | 3.420 | 3,265,500 |
| 2025-01-15 | 3.390 | 3.890 | 3.250 | 3.510 | 3.510 | 16,744,100 |
| 2025-01-14 | 3.190 | 3.290 | 3.180 | 3.260 | 3.260 | 1,404,900 |
| 2025-01-13 | 3.210 | 3.210 | 3.130 | 3.180 | 3.180 | 1,381,400 |
| 2025-01-10 | 3.380 | 3.390 | 3.190 | 3.220 | 3.220 | 2,372,000 |
| 2025-01-09 | 3.360 | 3.500 | 3.360 | 3.410 | 3.410 | 932,000 |
| 2025-01-08 | 3.550 | 3.550 | 3.340 | 3.410 | 3.410 | 1,046,100 |
| 2025-01-07 | 3.470 | 3.560 | 3.390 | 3.500 | 3.500 | 1,337,600 |
| 2025-01-06 | 3.530 | 3.580 | 3.400 | 3.470 | 3.470 | 1,231,400 |
| 2025-01-03 | 3.700 | 3.700 | 3.450 | 3.500 | 3.500 | 2,573,600 |
| 2025-01-02 | 3.740 | 3.820 | 3.500 | 3.540 | 3.540 | 2,560,300 |
| 2024-12-31 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 420,700 |
| 2024-12-30 | 4.020 | 4.020 | 3.810 | 3.840 | 3.840 | 856,600 |
| 2024-12-27 | 3.870 | 3.990 | 3.850 | 3.920 | 3.920 | 1,156,000 |
| 2024-12-24 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 612,700 |
| 2024-12-23 | 3.950 | 3.950 | 3.850 | 3.850 | 3.850 | 1,126,200 |
| 2024-12-20 | 3.950 | 4.080 | 3.910 | 3.920 | 3.920 | 1,801,800 |
| 2024-12-19 | 4.050 | 4.050 | 3.880 | 3.930 | 3.930 | 1,859,100 |
| 2024-12-18 | 4.050 | 4.140 | 3.990 | 4.050 | 4.050 | 1,613,400 |
| 2024-12-17 | 4.110 | 4.130 | 4.000 | 4.020 | 4.020 | 1,815,200 |
| 2024-12-16 | 4.010 | 4.250 | 3.980 | 4.110 | 4.110 | 4,210,600 |
| 2024-12-13 | 4.200 | 4.240 | 4.000 | 4.010 | 4.010 | 3,480,000 |
| 2024-12-12 | 4.230 | 4.300 | 4.120 | 4.220 | 4.220 | 3,426,500 |
| 2024-12-11 | 4.110 | 4.230 | 4.090 | 4.130 | 4.130 | 3,465,400 |
| 2024-12-10 | 4.440 | 4.470 | 4.090 | 4.090 | 4.090 | 5,573,100 |
| 2024-12-09 | 4.310 | 4.310 | 4.070 | 4.280 | 4.280 | 7,091,500 |
| 2024-12-06 | 4.200 | 4.420 | 4.200 | 4.310 | 4.310 | 4,284,200 |
| 2024-12-05 | 4.360 | 4.440 | 4.240 | 4.280 | 4.280 | 3,303,700 |
| 2024-12-04 | 4.250 | 4.400 | 4.200 | 4.360 | 4.360 | 3,682,000 |
| 2024-12-03 | 4.450 | 4.480 | 4.250 | 4.280 | 4.280 | 4,319,800 |
| 2024-12-02 | 4.570 | 4.570 | 4.290 | 4.380 | 4.380 | 6,724,400 |
| 2024-11-29 | 4.500 | 4.640 | 4.380 | 4.440 | 4.440 | 8,622,600 |
| 2024-11-28 | 4.480 | 4.880 | 4.330 | 4.440 | 4.440 | 12,772,100 |
| 2024-11-27 | 4.550 | 4.600 | 4.230 | 4.410 | 4.410 | 14,608,100 |
| 2024-11-26 | 4.190 | 5.150 | 4.190 | 4.460 | 4.460 | 70,568,400 |
| 2024-11-25 | 4.070 | 4.120 | 3.950 | 4.090 | 4.090 | 3,301,100 |
| 2024-11-22 | 4.040 | 4.430 | 3.920 | 3.980 | 3.980 | 13,188,700 |
| 2024-11-21 | 4.390 | 4.400 | 3.980 | 4.020 | 4.020 | 9,031,400 |
| 2024-11-20 | 4.260 | 4.540 | 4.150 | 4.360 | 4.360 | 15,911,400 |
| 2024-11-19 | 4.580 | 4.700 | 4.120 | 4.210 | 4.210 | 15,250,700 |
| 2024-11-18 | 4.240 | 5.150 | 4.160 | 4.510 | 4.510 | 34,986,200 |
| 2024-11-15 | 3.650 | 4.470 | 3.560 | 4.400 | 4.400 | 55,550,600 |
| 2024-11-14 | 3.900 | 3.920 | 3.550 | 3.560 | 3.560 | 4,145,100 |
| 2024-11-13 | 3.820 | 3.850 | 3.640 | 3.780 | 3.780 | 3,760,000 |
| 2024-11-12 | 3.980 | 4.090 | 3.800 | 3.810 | 3.810 | 5,673,400 |
| 2024-11-11 | 4.230 | 4.250 | 3.880 | 3.920 | 3.920 | 8,595,100 |
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.