Ocean Star Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.229	0.236	0.220	0.227	0.227	3,787,500
2023-11-15	0.225	0.234	0.217	0.229	0.229	5,600,000
2023-11-14	0.233	0.233	0.210	0.225	0.225	9,607,500
2023-11-13	0.235	0.235	0.222	0.222	0.222	2,622,500
2023-11-10	0.232	0.237	0.222	0.224	0.224	6,475,000
2023-11-09	0.238	0.240	0.226	0.231	0.231	8,607,500
2023-11-08	0.234	0.238	0.226	0.230	0.230	8,445,000
2023-11-07	0.243	0.244	0.225	0.234	0.234	9,135,000
2023-11-06	0.240	0.244	0.230	0.237	0.237	7,850,000
2023-11-03	0.244	0.244	0.224	0.236	0.236	6,740,000
2023-11-02	0.245	0.246	0.235	0.244	0.244	4,475,000
2023-11-01	0.241	0.247	0.239	0.245	0.245	6,810,000
2023-10-31	0.220	0.240	0.220	0.239	0.239	5,750,000
2023-10-30	0.249	0.249	0.220	0.239	0.239	7,350,000
2023-10-27	0.260	0.270	0.248	0.255	0.255	4,417,500
2023-10-26	0.275	0.280	0.241	0.255	0.255	1,890,000
2023-10-25	0.310	0.315	0.247	0.265	0.265	10,935,000
2023-10-24	0.305	0.325	0.295	0.305	0.305	9,142,500
2023-10-20	0.295	0.310	0.290	0.305	0.305	6,647,500
2023-10-19	0.310	0.320	0.285	0.285	0.285	12,592,500
2023-10-18	0.310	0.330	0.290	0.305	0.305	10,730,000
2023-10-17	0.305	0.320	0.295	0.305	0.305	8,302,500
2023-10-16	0.315	0.325	0.300	0.305	0.305	8,862,500
2023-10-13	0.315	0.330	0.315	0.320	0.320	1,625,000
2023-10-12	0.320	0.335	0.315	0.325	0.325	3,210,000
2023-10-11	0.320	0.335	0.315	0.330	0.330	1,935,000
2023-10-10	0.330	0.330	0.315	0.315	0.315	1,897,500
2023-10-09	0.330	0.350	0.315	0.320	0.320	762,500
2023-10-06	0.330	0.345	0.320	0.325	0.325	7,855,000
2023-10-05	0.330	0.330	0.330	0.330	0.330	3,490,000
2023-10-04	0.340	0.340	0.325	0.330	0.330	2,005,000
2023-10-03	0.335	0.350	0.330	0.345	0.345	2,160,000
2023-09-29	0.355	0.370	0.345	0.345	0.345	1,890,000
2023-09-28	0.340	0.355	0.335	0.350	0.350	8,275,000
2023-09-27	0.335	0.335	0.325	0.335	0.335	1,175,000
2023-09-26	0.315	0.335	0.315	0.330	0.330	2,097,500
2023-09-25	0.320	0.335	0.310	0.310	0.310	1,062,500
2023-09-22	0.320	0.330	0.310	0.320	0.320	1,720,000
2023-09-21	0.330	0.340	0.310	0.315	0.315	3,430,000
2023-09-20	0.330	0.350	0.325	0.330	0.330	2,180,000
2023-09-19	0.335	0.340	0.320	0.330	0.330	2,875,000
2023-09-18	0.335	0.350	0.320	0.325	0.325	4,125,000
2023-09-15	0.335	0.360	0.335	0.335	0.335	3,417,500
2023-09-14	0.350	0.350	0.335	0.335	0.335	2,370,000
2023-09-13	0.335	0.355	0.325	0.355	0.355	7,275,000
2023-09-12	0.350	0.355	0.340	0.340	0.340	4,037,500
2023-09-11	0.350	0.355	0.340	0.340	0.340	5,160,000
2023-09-07	0.335	0.345	0.335	0.340	0.340	10,345,000
2023-09-06	0.345	0.355	0.335	0.335	0.335	5,307,500
2023-09-05	0.350	0.360	0.345	0.360	0.360	7,410,000
2023-09-04	0.335	0.355	0.335	0.340	0.340	3,220,000
2023-09-01	0.335	0.335	0.335	0.335	0.335	0
2023-08-31	0.355	0.365	0.330	0.335	0.335	5,375,000
2023-08-30	0.345	0.360	0.335	0.350	0.350	3,477,500
2023-08-29	0.345	0.375	0.340	0.345	0.345	7,470,000
2023-08-28	0.355	0.370	0.345	0.350	0.350	3,792,500
2023-08-25	0.365	0.375	0.350	0.360	0.360	4,812,500
2023-08-24	0.345	0.370	0.340	0.360	0.360	7,257,500
2023-08-23	0.375	0.375	0.345	0.345	0.345	4,842,500
2023-08-22	0.370	0.380	0.350	0.375	0.375	6,890,000

← NewerPage 13 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.