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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.15	0.14	0.14	0.15	0.14	22.49M
December 03, 2025	0.14	0.15	0.15	0.16	0.14	31.45M
December 02, 2025	0.13	0.14	0.14	0.14	0.12	31.67M
December 01, 2025	0.09	0.13	0.13	0.13	0.09	34.31M
November 28, 2025	0.08	0.09	0.09	0.09	0.08	11.31M
November 27, 2025	0.08	0.08	0.08	0.08	0.08	10.75M
November 26, 2025	0.08	0.08	0.08	0.09	0.08	11.9M
November 25, 2025	0.08	0.08	0.08	0.1	0.08	57.18M
November 24, 2025	0.08	0.07	0.07	0.08	0.06	33.4M
November 21, 2025	0.09	0.08	0.08	0.09	0.08	26.31M
November 20, 2025	0.08	0.09	0.09	0.1	0.08	37.65M
November 19, 2025	0.09	0.08	0.08	0.09	0.08	48.58M
November 18, 2025	0.07	0.09	0.09	0.09	0.07	121.35M
November 17, 2025	0.2	0.06	0.06	0.2	0.06	296.14M
November 14, 2025	0.23	0.24	0.24	0.25	0.22	15.07M
November 13, 2025	0.21	0.23	0.23	0.24	0.21	6.55M
November 12, 2025	0.21	0.22	0.22	0.22	0.21	2.98M
November 11, 2025	0.21	0.21	0.21	0.22	0.2	9.04M
November 10, 2025	0.21	0.21	0.21	0.22	0.21	7.22M
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

Starcoin Group Limited (0399.HK) HKSE