Indigo Star Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 0.285 | 0.305 | 0.280 | 0.290 | 2.900 | 3,965,000 |
| 2021-12-01 | 0.285 | 0.290 | 0.285 | 0.290 | 2.900 | 1,485,000 |
| 2021-11-30 | 0.285 | 0.290 | 0.280 | 0.290 | 2.900 | 350,000 |
| 2021-11-29 | 0.290 | 0.290 | 0.285 | 0.290 | 2.900 | 155,000 |
| 2021-11-26 | 0.295 | 0.305 | 0.285 | 0.290 | 2.900 | 3,785,000 |
| 2021-11-25 | 0.285 | 0.300 | 0.285 | 0.300 | 3.000 | 8,605,000 |
| 2021-11-24 | 0.285 | 0.290 | 0.280 | 0.290 | 2.900 | 1,280,000 |
| 2021-11-23 | 0.295 | 0.295 | 0.285 | 0.290 | 2.900 | 1,090,000 |
| 2021-11-22 | 0.295 | 0.295 | 0.285 | 0.295 | 2.950 | 2,125,000 |
| 2021-11-19 | 0.285 | 0.300 | 0.285 | 0.295 | 2.950 | 3,760,000 |
| 2021-11-18 | 0.295 | 0.300 | 0.285 | 0.295 | 2.950 | 2,610,000 |
| 2021-11-17 | 0.275 | 0.325 | 0.270 | 0.295 | 2.950 | 10,605,000 |
| 2021-11-16 | 0.270 | 0.275 | 0.270 | 0.275 | 2.750 | 1,485,000 |
| 2021-11-15 | 0.270 | 0.275 | 0.265 | 0.275 | 2.750 | 890,000 |
| 2021-11-12 | 0.280 | 0.280 | 0.270 | 0.270 | 2.700 | 1,575,000 |
| 2021-11-11 | 0.280 | 0.280 | 0.270 | 0.280 | 2.800 | 2,630,000 |
| 2021-11-10 | 0.275 | 0.285 | 0.270 | 0.285 | 2.850 | 545,000 |
| 2021-11-09 | 0.280 | 0.285 | 0.270 | 0.285 | 2.850 | 1,955,000 |
| 2021-11-08 | 0.270 | 0.280 | 0.270 | 0.280 | 2.800 | 785,000 |
| 2021-11-05 | 0.265 | 0.265 | 0.260 | 0.265 | 2.650 | 600,000 |
| 2021-11-04 | 0.265 | 0.265 | 0.260 | 0.265 | 2.650 | 630,000 |
| 2021-11-03 | 0.260 | 0.265 | 0.260 | 0.265 | 2.650 | 140,000 |
| 2021-11-02 | 0.275 | 0.275 | 0.260 | 0.265 | 2.650 | 480,000 |
| 2021-11-01 | 0.280 | 0.280 | 0.270 | 0.275 | 2.750 | 135,000 |
| 2021-10-29 | 0.280 | 0.280 | 0.270 | 0.280 | 2.800 | 3,900,000 |
| 2021-10-28 | 0.285 | 0.285 | 0.270 | 0.275 | 2.750 | 285,000 |
| 2021-10-27 | 0.280 | 0.285 | 0.270 | 0.280 | 2.800 | 3,600,000 |
| 2021-10-26 | 0.295 | 0.295 | 0.275 | 0.280 | 2.800 | 475,000 |
| 2021-10-25 | 0.300 | 0.300 | 0.285 | 0.295 | 2.950 | 310,000 |
| 2021-10-22 | 0.290 | 0.305 | 0.290 | 0.300 | 3.000 | 3,915,000 |
| 2021-10-21 | 0.255 | 0.290 | 0.250 | 0.285 | 2.850 | 5,375,000 |
| 2021-10-20 | 0.255 | 0.255 | 0.246 | 0.255 | 2.550 | 5,325,000 |
| 2021-10-19 | 0.255 | 0.255 | 0.247 | 0.250 | 2.500 | 3,720,000 |
| 2021-10-18 | 0.260 | 0.265 | 0.255 | 0.255 | 2.550 | 905,000 |
← NewerPage 21 of 21 · 1,234 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.