Ocean Star Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 0.325 | 0.355 | 0.325 | 0.355 | 0.319 | 1,245,000 |
| 2021-12-02 | 0.330 | 0.330 | 0.310 | 0.325 | 0.292 | 600,000 |
| 2021-12-01 | 0.335 | 0.375 | 0.325 | 0.325 | 0.292 | 1,905,000 |
| 2021-11-30 | 0.330 | 0.335 | 0.320 | 0.320 | 0.288 | 512,500 |
| 2021-11-29 | 0.330 | 0.340 | 0.320 | 0.325 | 0.292 | 742,500 |
| 2021-11-26 | 0.325 | 0.355 | 0.325 | 0.335 | 0.301 | 870,000 |
| 2021-11-25 | 0.330 | 0.335 | 0.305 | 0.330 | 0.297 | 2,642,500 |
| 2021-11-24 | 0.330 | 0.350 | 0.330 | 0.335 | 0.301 | 297,500 |
| 2021-11-23 | 0.370 | 0.370 | 0.340 | 0.350 | 0.315 | 720,000 |
| 2021-11-22 | 0.360 | 0.360 | 0.335 | 0.355 | 0.319 | 677,500 |
| 2021-11-19 | 0.360 | 0.380 | 0.350 | 0.365 | 0.328 | 540,000 |
| 2021-11-18 | 0.380 | 0.405 | 0.350 | 0.365 | 0.328 | 900,000 |
| 2021-11-17 | 0.390 | 0.430 | 0.365 | 0.380 | 0.342 | 3,742,500 |
| 2021-11-16 | 0.315 | 0.400 | 0.315 | 0.390 | 0.351 | 8,890,000 |
| 2021-11-15 | 0.290 | 0.345 | 0.285 | 0.305 | 0.274 | 12,500,000 |
| 2021-11-12 | 0.270 | 0.285 | 0.255 | 0.285 | 0.256 | 4,182,500 |
| 2021-11-11 | 0.260 | 0.290 | 0.260 | 0.265 | 0.238 | 2,217,500 |
| 2021-11-10 | 0.295 | 0.295 | 0.250 | 0.250 | 0.225 | 5,570,000 |
| 2021-11-09 | 0.310 | 0.310 | 0.280 | 0.295 | 0.265 | 2,110,000 |
| 2021-11-08 | 0.340 | 0.350 | 0.300 | 0.310 | 0.279 | 3,015,000 |
| 2021-11-05 | 0.360 | 0.365 | 0.300 | 0.335 | 0.301 | 6,845,000 |
| 2021-11-04 | 0.385 | 0.390 | 0.365 | 0.365 | 0.328 | 3,202,500 |
| 2021-11-03 | 0.420 | 0.475 | 0.375 | 0.390 | 0.351 | 9,392,500 |
| 2021-11-02 | 0.360 | 0.600 | 0.360 | 0.415 | 0.373 | 28,060,000 |
| 2021-11-01 | 0.325 | 0.415 | 0.325 | 0.380 | 0.342 | 17,177,500 |
| 2021-10-29 | 1.540 | 1.540 | 0.200 | 0.300 | 0.270 | 53,427,500 |
| 2021-10-28 | 2.070 | 2.070 | 1.810 | 1.810 | 1.629 | 124,412,500 |
| 2021-10-27 | 2.000 | 2.130 | 1.970 | 2.020 | 1.818 | 19,385,000 |
| 2021-10-26 | 1.940 | 2.060 | 1.920 | 2.010 | 1.809 | 6,870,000 |
| 2021-10-25 | 1.990 | 2.060 | 1.940 | 1.940 | 1.746 | 6,850,000 |
| 2021-10-22 | 1.890 | 1.960 | 1.820 | 1.960 | 1.764 | 9,265,400 |
| 2021-10-21 | 1.800 | 1.890 | 1.670 | 1.890 | 1.701 | 9,290,000 |
| 2021-10-20 | 1.700 | 1.800 | 1.670 | 1.800 | 1.620 | 6,855,000 |
| 2021-10-19 | 1.600 | 1.800 | 1.600 | 1.700 | 1.530 | 3,570,000 |
| 2021-10-18 | 1.380 | 1.550 | 1.380 | 1.550 | 1.395 | 1,115,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.