Ocean Star Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.375	0.395	0.365	0.365	0.365	15,420,000
2023-08-18	0.370	0.390	0.360	0.375	0.375	9,175,000
2023-08-17	0.380	0.380	0.355	0.365	0.365	5,160,000
2023-08-16	0.345	0.380	0.325	0.380	0.380	6,377,500
2023-08-15	0.345	0.360	0.345	0.350	0.350	3,330,000
2023-08-14	0.340	0.355	0.335	0.350	0.350	4,145,000
2023-08-11	0.355	0.360	0.345	0.350	0.350	4,272,500
2023-08-10	0.360	0.365	0.355	0.355	0.355	4,280,000
2023-08-09	0.365	0.375	0.355	0.355	0.355	6,285,000
2023-08-08	0.340	0.380	0.340	0.355	0.355	7,305,000
2023-08-07	0.370	0.380	0.350	0.355	0.355	4,435,000
2023-08-04	0.390	0.395	0.355	0.375	0.375	7,682,500
2023-08-03	0.405	0.405	0.370	0.370	0.370	3,400,000
2023-08-02	0.370	0.435	0.370	0.405	0.405	12,152,500
2023-08-01	0.320	0.380	0.320	0.375	0.375	7,842,500
2023-07-31	0.330	0.340	0.320	0.325	0.325	7,612,500
2023-07-28	0.330	0.335	0.325	0.330	0.330	6,800,000
2023-07-27	0.320	0.345	0.315	0.330	0.330	8,012,500
2023-07-26	0.320	0.330	0.310	0.320	0.320	5,280,000
2023-07-25	0.310	0.335	0.310	0.320	0.320	6,652,500
2023-07-24	0.330	0.345	0.310	0.310	0.310	12,240,000
2023-07-21	0.330	0.340	0.310	0.325	0.325	8,627,500
2023-07-20	0.320	0.335	0.320	0.325	0.325	3,742,500
2023-07-19	0.320	0.335	0.310	0.320	0.320	7,295,000
2023-07-18	0.305	0.345	0.305	0.315	0.315	12,637,500
2023-07-14	0.315	0.315	0.315	0.315	0.315	0
2023-07-13	0.315	0.315	0.315	0.315	0.315	0
2023-07-12	0.315	0.315	0.315	0.315	0.315	0
2023-07-11	0.315	0.315	0.315	0.315	0.315	0
2023-07-10	0.315	0.315	0.315	0.315	0.315	0
2023-07-07	0.315	0.315	0.315	0.315	0.315	0
2023-07-06	0.315	0.315	0.315	0.315	0.315	0
2023-07-05	0.315	0.315	0.315	0.315	0.315	0
2023-07-04	0.315	0.315	0.315	0.315	0.315	0
2023-07-03	0.315	0.315	0.315	0.315	0.315	0
2023-06-30	0.340	0.345	0.315	0.315	0.315	24,845,000
2023-06-29	0.330	0.345	0.315	0.325	0.325	14,172,500
2023-06-28	0.350	0.355	0.310	0.335	0.335	9,260,000
2023-06-27	0.335	0.355	0.290	0.320	0.320	8,847,500
2023-06-26	0.365	0.380	0.290	0.330	0.330	15,077,500
2023-06-23	0.350	0.385	0.350	0.370	0.370	9,337,500
2023-06-21	0.335	0.360	0.310	0.350	0.350	11,767,500
2023-06-20	0.300	0.340	0.275	0.340	0.340	11,015,000
2023-06-19	0.285	0.295	0.270	0.285	0.285	28,940,000
2023-06-16	0.285	0.295	0.265	0.285	0.285	6,557,500
2023-06-15	0.280	0.295	0.265	0.270	0.270	5,392,500
2023-06-14	0.285	0.285	0.265	0.280	0.280	4,982,500
2023-06-13	0.280	0.290	0.265	0.285	0.285	4,375,000
2023-06-12	0.310	0.310	0.265	0.285	0.285	6,652,500
2023-06-09	0.290	0.310	0.280	0.290	0.290	6,575,000
2023-06-08	0.265	0.310	0.265	0.300	0.300	9,125,000
2023-06-07	0.250	0.265	0.241	0.265	0.265	9,047,500
2023-06-06	0.238	0.250	0.224	0.248	0.248	5,980,000
2023-06-05	0.215	0.238	0.215	0.238	0.238	4,692,500
2023-06-02	0.218	0.225	0.212	0.218	0.218	3,695,000
2023-06-01	0.206	0.219	0.202	0.216	0.216	6,975,000
2023-05-31	0.224	0.224	0.203	0.203	0.203	10,927,500
2023-05-30	0.216	0.219	0.209	0.210	0.210	2,437,500
2023-05-29	0.220	0.237	0.210	0.216	0.216	8,677,500
2023-05-25	0.239	0.239	0.220	0.220	0.220	2,700,000

← NewerPage 14 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.