Star Shine Holdings Group Limited (1440.HK) HKSE
13.00
+0.17(+1.33%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
13.00
+0.17(+1.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 12.95 | 13 | 13 | 13 | 12.51 | 475,000 |
| March 12, 2026 | 13 | 12.83 | 12.83 | 13.09 | 12.61 | 522,500 |
| March 11, 2026 | 12.8 | 12.87 | 12.87 | 13.39 | 12.8 | 480,480 |
| March 10, 2026 | 12.17 | 12.54 | 12.54 | 12.54 | 12.14 | 210,000 |
| March 09, 2026 | 12.04 | 12.1 | 12.1 | 12.29 | 11.76 | 520,000 |
| March 06, 2026 | 12.29 | 12.27 | 12.27 | 12.75 | 12.1 | 2.91M |
| March 05, 2026 | 12.21 | 12.25 | 12.25 | 12.4 | 11.9 | 492,500 |
| March 04, 2026 | 12.6 | 12.8 | 12.8 | 12.9 | 12.5 | 287,500 |
| March 03, 2026 | 11.65 | 12.34 | 12.34 | 12.5 | 11.65 | 1.42M |
| March 02, 2026 | 11.15 | 11.41 | 11.41 | 11.69 | 11.08 | 1.22M |
| February 27, 2026 | 11.35 | 11.15 | 11.15 | 11.41 | 11.1 | 1.26M |
| February 26, 2026 | 11.17 | 11.16 | 11.16 | 11.25 | 10.8 | 1.25M |
| February 25, 2026 | 10.73 | 11.21 | 11.21 | 11.8 | 10.73 | 1.36M |
| February 24, 2026 | 10.21 | 10.58 | 10.58 | 10.7 | 10.13 | 1.29M |
| February 23, 2026 | 9.6 | 9.97 | 9.97 | 10.45 | 9.6 | 1.27M |
| February 20, 2026 | 9.13 | 9.6 | 0 | 9.89 | 9.04 | 1.24M |
| February 16, 2026 | 8.85 | 9.13 | 0 | 9.13 | 8.75 | 547,500 |
| February 13, 2026 | 8.82 | 8.79 | 0 | 8.95 | 8.66 | 575,000 |
| February 12, 2026 | 9.02 | 8.79 | 0 | 9.03 | 8.68 | 1.25M |
| February 11, 2026 | 9.38 | 9.3 | 0 | 9.38 | 8.76 | 578,160 |
| February 10, 2026 | 8.5 | 9.4 | 0 | 9.49 | 8.5 | 1.32M |
| February 09, 2026 | 8.01 | 8.45 | 0 | 8.49 | 8 | 1.26M |
| February 06, 2026 | 8 | 7.98 | 0 | 8.14 | 7.87 | 545,000 |
| February 05, 2026 | 7.72 | 7.98 | 0 | 8.38 | 7.72 | 545,000 |
| February 04, 2026 | 7.99 | 7.68 | 0 | 8.95 | 7.68 | 960,000 |
| February 03, 2026 | 7.9 | 7.98 | 0 | 7.98 | 7.8 | 587,500 |
| February 02, 2026 | 7.58 | 7.88 | 0 | 7.95 | 7.46 | 577,500 |
| January 30, 2026 | 7.52 | 7.57 | 0 | 7.59 | 7.35 | 1.25M |
| January 29, 2026 | 7.46 | 7.48 | 0 | 7.56 | 7.21 | 1.27M |
| January 28, 2026 | 7.76 | 7.45 | 0 | 7.76 | 7.36 | 1.26M |
| January 27, 2026 | 7.4 | 7.8 | 0 | 7.94 | 7.27 | 5.14M |
| January 26, 2026 | 7.4 | 7.35 | 0 | 7.5 | 7.2 | 1.26M |
| January 23, 2026 | 7.35 | 7.32 | 0 | 7.45 | 7.13 | 1.24M |
| January 22, 2026 | 7.3 | 7.29 | 0 | 7.3 | 7.15 | 530,000 |
| January 21, 2026 | 7.75 | 7.51 | 0 | 7.8 | 7.3 | 562,500 |
| January 20, 2026 | 7.61 | 7.76 | 0 | 7.8 | 7.36 | 515,000 |
| January 19, 2026 | 7.32 | 7.59 | 0 | 7.87 | 7.15 | 540,000 |
| January 16, 2026 | 7.05 | 7.29 | 0 | 7.5 | 6.99 | 535,000 |
| January 15, 2026 | 7.06 | 7.03 | 0 | 7.33 | 6.96 | 617,500 |
| January 14, 2026 | 7.06 | 7.04 | 0 | 7.18 | 6.9 | 620,000 |
| January 13, 2026 | 7.35 | 7.05 | 0 | 7.39 | 7.01 | 542,500 |
| January 12, 2026 | 8 | 7.52 | 0 | 8.21 | 7.52 | 617,500 |
| January 09, 2026 | 7.61 | 7.96 | 0 | 8.07 | 7.58 | 1.26M |
| January 08, 2026 | 7.16 | 7.59 | 0 | 7.9 | 7.16 | 4.89M |
| January 07, 2026 | 7.08 | 7.11 | 0 | 7.27 | 6.88 | 4.75M |
| January 06, 2026 | 6.93 | 7.1 | 0 | 7.1 | 6.72 | 1.25M |
| January 05, 2026 | 7.4 | 7.1 | 0 | 7.54 | 6.8 | 1.26M |
| January 02, 2026 | 7.54 | 7.5 | 0 | 7.8 | 7.39 | 1.22M |
| December 31, 2025 | 6.98 | 7.49 | 0 | 7.55 | 6.94 | 510,000 |
| December 30, 2025 | 7.1 | 7.12 | 0 | 7.36 | 7.1 | 547,500 |
| December 29, 2025 | 6.93 | 7.15 | 0 | 7.28 | 6.8 | 535,000 |
| December 24, 2025 | 6.92 | 6.93 | 0 | 6.93 | 6.79 | 217,500 |
| December 23, 2025 | 6.83 | 6.92 | 0 | 7.1 | 6.62 | 565,000 |
| December 22, 2025 | 6.71 | 6.81 | 0 | 7.1 | 6.71 | 1.22M |
| December 19, 2025 | 7.24 | 6.75 | 0 | 7.31 | 6.7 | 575,000 |
| December 18, 2025 | 7.61 | 7.07 | 0 | 7.67 | 7.06 | 1.3M |
| December 17, 2025 | 8.02 | 7.79 | 0 | 8.09 | 7.61 | 1.28M |
| December 16, 2025 | 8.68 | 8.16 | 0 | 8.8 | 8.02 | 567,500 |
| December 15, 2025 | 9.21 | 8.8 | 0 | 9.25 | 8.8 | 1.23M |
| December 12, 2025 | 9.35 | 9.35 | 0 | 9.45 | 9.25 | 580,000 |