StarGlory Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.570	0.570	0.570	0.570	0.570	0
2024-05-16	0.570	0.570	0.570	0.570	0.570	0
2024-05-14	0.700	0.700	0.570	0.570	0.570	85,000
2024-05-13	0.570	0.570	0.570	0.570	0.570	0
2024-05-10	0.650	0.650	0.650	0.650	0.650	0
2024-05-09	0.690	0.690	0.690	0.690	0.690	0
2024-05-08	0.690	0.690	0.690	0.690	0.690	0
2024-05-07	0.680	0.690	0.680	0.690	0.690	30,000
2024-05-06	0.690	0.690	0.690	0.690	0.690	0
2024-05-03	0.690	0.690	0.690	0.690	0.690	0
2024-05-02	0.690	0.690	0.690	0.690	0.690	0
2024-04-30	0.690	0.690	0.690	0.690	0.690	0
2024-04-29	0.690	0.690	0.690	0.690	0.690	0
2024-04-26	0.660	0.660	0.660	0.660	0.660	0
2024-04-25	0.660	0.660	0.660	0.660	0.660	0
2024-04-24	0.660	0.660	0.660	0.660	0.660	0
2024-04-23	0.620	0.620	0.620	0.620	0.620	40,000
2024-04-22	0.520	0.600	0.520	0.600	0.600	302,500
2024-04-19	0.465	0.465	0.465	0.465	0.465	0
2024-04-18	0.455	0.455	0.455	0.455	0.455	10,000
2024-04-17	0.435	0.450	0.435	0.450	0.450	150,000
2024-04-16	0.550	0.550	0.415	0.425	0.425	50,000
2024-04-15	0.550	0.550	0.550	0.550	0.550	10,000
2024-04-12	0.550	0.550	0.550	0.550	0.550	0
2024-04-11	0.570	0.570	0.540	0.550	0.550	200,000
2024-04-10	0.540	0.540	0.540	0.540	0.540	0
2024-04-09	0.540	0.540	0.540	0.540	0.540	0
2024-04-08	0.690	0.690	0.690	0.690	0.690	0
2024-04-05	0.690	0.690	0.690	0.690	0.690	0
2024-04-03	0.690	0.690	0.570	0.690	0.690	10,000
2024-04-02	0.690	0.690	0.690	0.690	0.690	0
2024-03-28	0.500	0.570	0.480	0.570	0.570	647,500
2024-03-27	0.760	0.760	0.660	0.740	0.740	300,000
2024-03-26	0.600	0.750	0.600	0.750	0.750	57,500
2024-03-25	0.910	0.990	0.770	0.770	0.770	1,693,750
2024-03-22	0.710	0.930	0.710	0.910	0.910	2,154,900
2024-03-21	0.530	0.680	0.530	0.680	0.680	723,046
2024-03-20	0.495	0.500	0.490	0.500	0.500	502,920
2024-03-19	0.455	0.455	0.455	0.455	0.455	0
2024-03-18	0.455	0.455	0.455	0.455	0.455	0
2024-03-15	0.455	0.455	0.455	0.455	0.455	0
2024-03-14	0.455	0.455	0.455	0.455	0.455	0
2024-03-13	0.430	0.430	0.430	0.430	0.430	0
2024-03-12	0.430	0.430	0.430	0.430	0.430	0
2024-03-11	0.430	0.430	0.430	0.430	0.430	0
2024-03-08	0.460	0.460	0.460	0.460	0.460	0
2024-03-07	0.455	0.455	0.455	0.455	0.455	0
2024-03-06	0.455	0.455	0.455	0.455	0.455	300,000
2024-03-05	0.455	0.455	0.445	0.445	0.445	840,000
2024-03-04	0.450	0.450	0.450	0.450	0.450	370,000
2024-03-01	0.440	0.440	0.440	0.440	0.440	30,000
2024-02-29	0.450	0.450	0.450	0.450	0.450	0
2024-02-28	0.450	0.450	0.450	0.450	0.450	0
2024-02-27	0.450	0.450	0.450	0.450	0.450	200,000
2024-02-26	0.450	0.450	0.450	0.450	0.450	0
2024-02-23	0.450	0.450	0.450	0.450	0.450	0
2024-02-22	0.450	0.460	0.450	0.450	0.450	500,000
2024-02-21	0.450	0.450	0.450	0.450	0.450	0
2024-02-20	0.420	0.420	0.420	0.420	0.420	0
2024-02-19	0.420	0.420	0.420	0.420	0.420	0

← NewerPage 11 of 21 · 1,235 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.