StarGlory Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.390	0.390	0.390	0.390	0.390	0
2022-03-02	0.390	0.390	0.390	0.390	0.390	0
2022-03-01	0.390	0.390	0.390	0.390	0.390	0
2022-02-28	0.390	0.390	0.390	0.390	0.390	0
2022-02-25	0.390	0.390	0.390	0.390	0.390	0
2022-02-24	0.390	0.390	0.390	0.390	0.390	0
2022-02-23	0.390	0.390	0.390	0.390	0.390	53,750
2022-02-22	0.385	0.385	0.385	0.385	0.385	70,000
2022-02-21	0.380	0.380	0.380	0.380	0.380	0
2022-02-18	0.380	0.380	0.380	0.380	0.380	0
2022-02-17	0.380	0.380	0.380	0.380	0.380	0
2022-02-16	0.380	0.380	0.380	0.380	0.380	0
2022-02-15	0.380	0.380	0.380	0.380	0.380	20,000
2022-02-14	0.375	0.375	0.375	0.375	0.375	10,000
2022-02-11	0.380	0.380	0.380	0.380	0.380	0
2022-02-10	0.380	0.380	0.380	0.380	0.380	0
2022-02-09	0.380	0.380	0.380	0.380	0.380	0
2022-02-08	0.380	0.390	0.380	0.390	0.390	50,000
2022-02-07	0.380	0.380	0.380	0.380	0.380	0
2022-02-04	0.380	0.380	0.380	0.380	0.380	0
2022-01-31	0.380	0.380	0.380	0.380	0.380	0
2022-01-28	0.400	0.700	0.400	0.450	0.450	952,500
2022-01-27	0.315	0.315	0.315	0.315	0.315	0
2022-01-26	0.300	0.310	0.300	0.310	0.310	30,000
2022-01-25	0.151	0.151	0.151	0.151	0.151	0
2022-01-24	0.147	0.147	0.147	0.147	0.147	0
2022-01-21	0.144	0.144	0.144	0.144	0.144	0
2022-01-20	0.143	0.143	0.143	0.143	0.143	18,750
2022-01-19	0.143	0.143	0.143	0.143	0.143	0
2022-01-18	0.142	0.142	0.142	0.142	0.142	0
2022-01-17	0.141	0.141	0.141	0.141	0.141	535,000
2022-01-14	0.141	0.141	0.141	0.141	0.141	0
2022-01-13	0.170	0.170	0.140	0.140	0.140	203,750
2022-01-12	0.185	0.185	0.185	0.185	0.185	0
2022-01-11	0.185	0.185	0.185	0.185	0.185	7,500
2022-01-10	0.037	0.037	0.030	0.030	0.240	5,000
2022-01-07	0.033	0.033	0.033	0.033	0.264	0
2022-01-06	0.033	0.033	0.033	0.033	0.264	0
2022-01-05	0.033	0.033	0.033	0.033	0.264	0
2022-01-04	0.032	0.032	0.032	0.032	0.256	0
2022-01-03	0.027	0.029	0.027	0.028	0.224	117,500
2021-12-31	0.031	0.031	0.031	0.031	0.248	0
2021-12-30	0.034	0.034	0.030	0.031	0.248	96,250
2021-12-29	0.037	0.037	0.037	0.037	0.296	0
2021-12-28	0.033	0.033	0.033	0.033	0.264	0
2021-12-24	0.033	0.033	0.033	0.033	0.264	0
2021-12-23	0.033	0.033	0.033	0.033	0.264	205,000
2021-12-22	0.034	0.034	0.034	0.034	0.272	0
2021-12-21	0.034	0.034	0.034	0.034	0.272	0
2021-12-20	0.034	0.034	0.034	0.034	0.272	0
2021-12-17	0.034	0.034	0.034	0.034	0.272	0
2021-12-16	0.034	0.034	0.034	0.034	0.272	0
2021-12-15	0.034	0.034	0.034	0.034	0.272	0
2021-12-14	0.034	0.034	0.034	0.034	0.272	0
2021-12-13	0.023	0.034	0.022	0.034	0.272	310,000
2021-12-10	0.030	0.030	0.030	0.030	0.240	0
2021-12-09	0.030	0.030	0.030	0.030	0.240	0
2021-12-08	0.030	0.030	0.030	0.030	0.240	0
2021-12-07	0.030	0.030	0.030	0.030	0.240	0
2021-12-06	0.029	0.029	0.029	0.029	0.232	0

← NewerPage 20 of 21 · 1,229 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.