Ocean Star Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.145	0.148	0.139	0.145	0.131	287,500
2022-03-02	0.154	0.158	0.145	0.154	0.139	660,000
2022-03-01	0.155	0.155	0.153	0.154	0.139	552,500
2022-02-28	0.142	0.158	0.142	0.150	0.135	830,000
2022-02-25	0.150	0.150	0.142	0.142	0.128	187,500
2022-02-24	0.150	0.165	0.145	0.145	0.131	467,500
2022-02-23	0.140	0.159	0.140	0.150	0.135	1,145,000
2022-02-22	0.150	0.150	0.130	0.141	0.127	2,545,000
2022-02-21	0.155	0.163	0.150	0.150	0.135	1,595,000
2022-02-18	0.155	0.183	0.155	0.155	0.140	2,130,000
2022-02-17	0.170	0.170	0.164	0.170	0.153	485,000
2022-02-16	0.170	0.170	0.161	0.162	0.146	662,500
2022-02-15	0.176	0.176	0.162	0.165	0.149	730,000
2022-02-14	0.166	0.179	0.160	0.163	0.147	2,710,000
2022-02-11	0.181	0.189	0.160	0.165	0.149	6,167,500
2022-02-10	0.184	0.189	0.170	0.176	0.158	1,760,000
2022-02-09	0.203	0.209	0.179	0.185	0.167	4,235,000
2022-02-08	0.199	0.205	0.198	0.203	0.183	4,740,000
2022-02-07	0.240	0.240	0.199	0.203	0.183	6,525,000
2022-02-04	0.250	0.250	0.245	0.245	0.220	145,000
2022-01-31	0.245	0.255	0.245	0.255	0.229	50,000
2022-01-28	0.240	0.250	0.240	0.248	0.223	690,000
2022-01-27	0.250	0.250	0.245	0.246	0.221	1,290,000
2022-01-26	0.250	0.260	0.245	0.248	0.223	23,812,500
2022-01-25	0.255	0.270	0.238	0.265	0.238	2,935,000
2022-01-24	0.255	0.255	0.228	0.237	0.213	5,485,000
2022-01-21	0.335	0.335	0.220	0.255	0.229	37,580,000
2022-01-20	0.570	0.620	0.260	0.365	0.328	180,065,000
2022-01-19	0.530	0.670	0.530	0.610	0.549	10,747,500
2022-01-18	0.495	0.580	0.485	0.580	0.522	9,495,000
2022-01-17	0.440	0.500	0.435	0.475	0.427	5,350,000
2022-01-14	0.430	0.460	0.420	0.440	0.396	2,212,500
2022-01-13	0.445	0.480	0.415	0.430	0.387	5,027,500
2022-01-12	0.390	0.470	0.375	0.465	0.418	7,857,500
2022-01-11	0.390	0.395	0.370	0.375	0.337	2,770,000
2022-01-10	0.380	0.385	0.370	0.375	0.337	2,710,000
2022-01-07	0.380	0.390	0.375	0.380	0.342	892,500
2022-01-06	0.380	0.385	0.365	0.380	0.342	1,160,000
2022-01-05	0.370	0.390	0.355	0.375	0.337	1,760,000
2022-01-04	0.370	0.380	0.360	0.370	0.333	810,000
2022-01-03	0.350	0.385	0.345	0.375	0.337	2,320,000
2021-12-30	0.365	0.375	0.335	0.360	0.324	1,715,000
2021-12-29	0.375	0.385	0.300	0.360	0.324	3,082,500
2021-12-28	0.385	0.390	0.350	0.375	0.337	2,680,000
2021-12-24	0.345	0.415	0.340	0.400	0.360	3,070,000
2021-12-23	0.350	0.370	0.340	0.350	0.315	2,455,000
2021-12-22	0.340	0.340	0.340	0.340	0.306	142,500
2021-12-21	0.305	0.350	0.300	0.340	0.306	1,020,000
2021-12-20	0.335	0.345	0.330	0.345	0.310	1,680,000
2021-12-17	0.375	0.390	0.360	0.360	0.324	660,000
2021-12-16	0.365	0.365	0.340	0.355	0.319	957,500
2021-12-15	0.365	0.370	0.355	0.370	0.333	377,500
2021-12-14	0.360	0.365	0.330	0.365	0.328	900,000
2021-12-13	0.375	0.375	0.360	0.365	0.328	307,500
2021-12-10	0.355	0.390	0.350	0.380	0.342	1,100,000
2021-12-09	0.360	0.375	0.360	0.375	0.337	277,500
2021-12-08	0.380	0.380	0.370	0.380	0.342	65,000
2021-12-07	0.375	0.395	0.375	0.375	0.337	1,727,500
2021-12-06	0.355	0.370	0.345	0.370	0.333	695,000
2021-12-03	0.325	0.355	0.325	0.355	0.319	1,245,000

← 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.