Starcoin Group Limited - 0399.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.22	0.21	0.21	0.22	0.21	7.23M
November 06, 2025	0.22	0.22	0.22	0.23	0.22	4.42M
November 05, 2025	0.23	0.22	0.22	0.23	0.22	2.8M
November 04, 2025	0.23	0.23	0.23	0.23	0.21	12.03M
November 03, 2025	0.24	0.23	0.23	0.27	0.23	6.54M
October 31, 2025	0.25	0.24	0.24	0.25	0.24	8.88M
October 30, 2025	0.28	0.25	0.25	0.28	0.23	32.44M
October 28, 2025	0.28	0.29	0.29	0.3	0.27	12.46M
October 27, 2025	0.25	0.28	0.28	0.29	0.25	13.08M
October 26, 2025	0.25	0.28	0.28	0.29	0.25	13.08M
October 24, 2025	0.28	0.25	0.25	0.28	0.25	11.63M
October 23, 2025	0.27	0.27	0.27	0.28	0.27	11.63M
October 22, 2025	0.3	0.27	0.27	0.3	0.27	18.81M
October 21, 2025	0.3	0.3	0.3	0.31	0.29	7.24M
October 20, 2025	0.3	0.31	0.31	0.31	0.28	10.51M
October 17, 2025	0.33	0.3	0.3	0.33	0.3	12.17M
October 16, 2025	0.34	0.33	0.33	0.35	0.32	10.15M
October 15, 2025	0.36	0.35	0.35	0.39	0.34	18.95M
October 14, 2025	0.35	0.36	0.36	0.37	0.33	30.61M
October 13, 2025	0.3	0.33	0.33	0.35	0.3	37.24M
October 10, 2025	0.33	0.31	0.31	0.33	0.3	25.31M
October 09, 2025	0.36	0.34	0.34	0.37	0.33	12.94M
October 08, 2025	0.36	0.37	0.37	0.37	0.35	14.73M
October 06, 2025	0.39	0.36	0.36	0.39	0.36	11.73M
October 03, 2025	0.35	0.38	0.38	0.39	0.35	20.01M
October 02, 2025	0.37	0.35	0.35	0.37	0.34	18.29M
September 30, 2025	0.37	0.38	0.38	0.38	0.37	10.78M
September 29, 2025	0.37	0.37	0.37	0.41	0.35	14.11M
September 26, 2025	0.37	0.4	0.4	0.4	0.37	9.96M
September 25, 2025	0.38	0.38	0.38	0.39	0.36	13.99M
September 24, 2025	0.4	0.39	0.39	0.4	0.39	4.86M
September 23, 2025	0.42	0.41	0.41	0.42	0.38	14.9M
September 22, 2025	0.44	0.42	0.42	0.44	0.41	8.79M
September 19, 2025	0.45	0.44	0.44	0.46	0.44	4.18M
September 18, 2025	0.47	0.45	0.45	0.48	0.45	10.12M
September 17, 2025	0.49	0.47	0.47	0.5	0.47	8.71M
September 16, 2025	0.45	0.49	0.49	0.52	0.44	28.82M
September 15, 2025	0.44	0.45	0.45	0.48	0.44	9.99M
September 12, 2025	0.52	0.44	0.44	0.52	0.41	106.83M
September 11, 2025	0.52	0.52	0.52	0.54	0.51	14.47M
September 10, 2025	0.5	0.52	0.52	0.53	0.49	21.35M
September 09, 2025	0.5	0.5	0.5	0.51	0.49	6.44M
September 08, 2025	0.5	0.51	0.51	0.51	0.49	13.03M
September 05, 2025	0.49	0.5	0.5	0.5	0.48	8.06M
September 04, 2025	0.52	0.49	0.49	0.52	0.48	10.33M
September 03, 2025	0.53	0.52	0.52	0.53	0.51	7.98M
September 02, 2025	0.54	0.53	0.53	0.54	0.52	6.43M
September 01, 2025	0.5	0.54	0.54	0.55	0.5	23.19M
August 29, 2025	0.49	0.5	0.5	0.51	0.49	6.85M
August 28, 2025	0.48	0.5	0.5	0.51	0.47	14.13M
August 27, 2025	0.44	0.48	0.48	0.48	0.44	12.19M
August 26, 2025	0.52	0.48	0.48	0.52	0.47	10.19M
August 25, 2025	0.51	0.51	0.51	0.55	0.49	24.43M
August 22, 2025	0.47	0.51	0.51	0.52	0.47	28.85M
August 21, 2025	0.48	0.46	0.46	0.5	0.41	27.35M
August 20, 2025	0.47	0.46	0.46	0.48	0.44	11.69M
August 19, 2025	0.52	0.49	0.49	0.53	0.45	35.42M
August 18, 2025	0.56	0.52	0.52	0.56	0.52	18.3M
August 15, 2025	0.55	0.56	0.56	0.57	0.54	6.35M
August 14, 2025	0.57	0.56	0.56	0.57	0.53	10.37M

Starcoin Group Limited (0399.HK) HKSE