Star Group Company Limited (1560.HK) HKSE
0.14
-0.004(-2.70%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.14
-0.004(-2.70%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 0.15 | 0.14 | 0.14 | 0.15 | 0.13 | 38,000 |
| March 25, 2026 | 0.16 | 0.15 | 0.15 | 0.16 | 0.14 | 270,000 |
| March 23, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 1.05M |
| March 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 258,000 |
| March 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0 |
| March 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0 |
| March 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0 |
| March 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0 |
| March 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 10,000 |
| March 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0 |
| March 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 98,000 |
| March 09, 2026 | 0.13 | 0.14 | 0.14 | 0.18 | 0.13 | 874,000 |
| March 06, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 64,000 |
| March 05, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0 |
| March 04, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 34,000 |
| March 03, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0 |
| February 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0 |
| February 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0 |
| February 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0 |
| February 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0 |
| February 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 50,000 |
| February 16, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 0 |
| February 13, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 18,000 |
| February 12, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 44,000 |
| February 11, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 0 |
| February 10, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 0 |
| February 09, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 140,000 |
| February 06, 2026 | 0.13 | 0.14 | 0 | 0.14 | 0.13 | 98,000 |
| February 05, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 0 |
| February 04, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 56,000 |
| February 03, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 0 |
| February 02, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 436,000 |
| January 30, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 0 |
| January 29, 2026 | 0.14 | 0.13 | 0 | 0.14 | 0.12 | 132,000 |
| January 28, 2026 | 0.13 | 0.14 | 0 | 0.18 | 0.13 | 424,000 |
| January 27, 2026 | 0.12 | 0.12 | 0 | 0.13 | 0.12 | 184,000 |
| January 26, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 0 |
| January 23, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.12 | 1.65M |
| January 22, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 66,000 |
| January 21, 2026 | 0.12 | 0.13 | 0 | 0.13 | 0.12 | 64,000 |
| January 20, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| January 19, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| January 16, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| January 15, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| January 14, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| January 13, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| January 12, 2026 | 0.12 | 0.12 | 0 | 0.13 | 0.12 | 276,000 |
| January 09, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| January 08, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| January 07, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| January 06, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| January 05, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| January 02, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 52,000 |
| December 31, 2025 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| December 30, 2025 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 182,000 |
| December 29, 2025 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| December 24, 2025 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 30,000 |
| December 23, 2025 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 102,000 |
| December 22, 2025 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 20,000 |
| December 19, 2025 | 0.11 | 0.12 | 0 | 0.12 | 0.11 | 58,000 |