Starcoin Group Limited (0399.HK) HKSE
0.13
-0.017(-11.89%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.13
-0.017(-11.89%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.15 | 0.13 | 0.13 | 0.15 | 0.12 | 37.81M |
| April 01, 2026 | 0.11 | 0.14 | 0.14 | 0.16 | 0.11 | 113.16M |
| March 31, 2026 | 0.13 | 0.11 | 0.11 | 0.13 | 0.1 | 27.5M |
| March 30, 2026 | 0.13 | 0.12 | 0.12 | 0.14 | 0.12 | 21.72M |
| March 27, 2026 | 0.14 | 0.13 | 0.13 | 0.15 | 0.13 | 27M |
| March 26, 2026 | 0.16 | 0.14 | 0.14 | 0.17 | 0.14 | 23.14M |
| March 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 15.08M |
| March 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.92M |
| March 23, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.15 | 25.02M |
| March 20, 2026 | 0.18 | 0.16 | 0.16 | 0.18 | 0.16 | 22.77M |
| March 19, 2026 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 12.71M |
| March 18, 2026 | 0.2 | 0.18 | 0.18 | 0.2 | 0.17 | 49.39M |
| March 17, 2026 | 0.19 | 0.18 | 0.18 | 0.2 | 0.18 | 28.13M |
| March 16, 2026 | 0.15 | 0.19 | 0.19 | 0.21 | 0.15 | 76.76M |
| March 13, 2026 | 0.18 | 0.16 | 0.16 | 0.18 | 0.16 | 27.64M |
| March 12, 2026 | 0.19 | 0.18 | 0.18 | 0.19 | 0.17 | 14.78M |
| March 11, 2026 | 0.21 | 0.19 | 0.19 | 0.21 | 0.19 | 24.77M |
| March 10, 2026 | 0.19 | 0.19 | 0.19 | 0.2 | 0.18 | 12.52M |
| March 09, 2026 | 0.21 | 0.19 | 0.19 | 0.21 | 0.18 | 28.54M |
| March 06, 2026 | 0.22 | 0.2 | 0.2 | 0.22 | 0.2 | 33.52M |
| March 05, 2026 | 0.24 | 0.23 | 0.23 | 0.25 | 0.21 | 49.08M |
| March 04, 2026 | 0.21 | 0.21 | 0.21 | 0.25 | 0.2 | 39.2M |
| March 03, 2026 | 0.23 | 0.21 | 0.21 | 0.26 | 0.19 | 112.99M |
| March 02, 2026 | 0.25 | 0.22 | 0.22 | 0.31 | 0.21 | 172.28M |
| February 27, 2026 | 0.16 | 0.26 | 0.26 | 0.27 | 0.15 | 333.52M |
| February 26, 2026 | 0.18 | 0.16 | 0.16 | 0.18 | 0.15 | 50.1M |
| February 25, 2026 | 0.18 | 0.17 | 0.17 | 0.18 | 0.15 | 75.01M |
| February 24, 2026 | 0.25 | 0.18 | 0.18 | 0.27 | 0.18 | 123.8M |
| February 23, 2026 | 0.35 | 0.24 | 0.24 | 0.44 | 0.22 | 280.93M |
| February 20, 2026 | 0.15 | 0.3 | 0 | 0.3 | 0.15 | 287.32M |
| February 16, 2026 | 0.08 | 0.14 | 0 | 0.14 | 0.07 | 97.92M |
| February 13, 2026 | 0.06 | 0.08 | 0 | 0.09 | 0.06 | 141.16M |
| February 12, 2026 | 0.05 | 0.06 | 0 | 0.06 | 0.05 | 8.03M |
| February 11, 2026 | 0.06 | 0.05 | 0 | 0.06 | 0.05 | 13.87M |
| February 10, 2026 | 0.06 | 0.05 | 0 | 0.06 | 0.05 | 27.61M |
| February 09, 2026 | 0.06 | 0.06 | 0 | 0.06 | 0.06 | 14.67M |
| February 06, 2026 | 0.06 | 0.06 | 0 | 0.06 | 0.06 | 2.85M |
| February 05, 2026 | 0.06 | 0.06 | 0 | 0.07 | 0.06 | 7.31M |
| February 04, 2026 | 0.07 | 0.06 | 0 | 0.07 | 0.06 | 13.21M |
| February 03, 2026 | 0.07 | 0.06 | 0 | 0.07 | 0.06 | 9.07M |
| February 02, 2026 | 0.08 | 0.07 | 0 | 0.08 | 0.07 | 45.63M |
| January 30, 2026 | 0.08 | 0.09 | 0 | 0.09 | 0.08 | 1.62M |
| January 29, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.08 | 1.74M |
| January 28, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.08 | 2.6M |
| January 27, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.08 | 6.82M |
| January 26, 2026 | 0.09 | 0.09 | 0 | 0.1 | 0.09 | 4.18M |
| January 23, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 2.09M |
| January 22, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 1.65M |
| January 21, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 3.51M |
| January 20, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 4.31M |
| January 19, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 2.41M |
| January 16, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 3.89M |
| January 15, 2026 | 0.11 | 0.1 | 0 | 0.11 | 0.1 | 2.93M |
| January 14, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 4.11M |
| January 13, 2026 | 0.1 | 0.1 | 0 | 0.11 | 0.1 | 10.9M |
| January 12, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.09 | 6.91M |
| January 09, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 6.2M |
| January 08, 2026 | 0.1 | 0.1 | 0 | 0.11 | 0.1 | 7.09M |
| January 07, 2026 | 0.1 | 0.1 | 0 | 0.11 | 0.1 | 5.18M |
| January 06, 2026 | 0.11 | 0.1 | 0 | 0.12 | 0.1 | 16.43M |