Starjoy Wellness and Travel Company Limited - 3662.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.45	0.44	0.44	0.45	0.44	930,000
November 06, 2025	0.46	0.45	0.45	0.46	0.44	462,000
November 05, 2025	0.46	0.46	0.46	0.47	0.45	783,000
November 04, 2025	0.45	0.46	0.46	0.46	0.45	10,000
November 03, 2025	0.45	0.45	0.45	0.46	0.45	32,000
October 31, 2025	0.45	0.45	0.45	0.46	0.45	279,000
October 30, 2025	0.46	0.46	0.46	0.47	0.45	104,000
October 28, 2025	0.46	0.46	0.46	0.46	0.45	775,000
October 27, 2025	0.46	0.46	0.46	0.46	0.45	775,000
October 26, 2025	0.47	0.47	0.47	0.47	0.46	20,000
October 24, 2025	0.46	0.47	0.47	0.47	0.46	1.1M
October 23, 2025	0.46	0.47	0.47	0.47	0.46	1.1M
October 22, 2025	0.46	0.46	0.46	0.46	0.46	2,000
October 21, 2025	0.45	0.46	0.46	0.46	0.45	309,000
October 20, 2025	0.45	0.45	0.45	0.46	0.45	519,000
October 17, 2025	0.46	0.45	0.45	0.46	0.44	1.01M
October 16, 2025	0.46	0.46	0.46	0.47	0.46	51,000
October 15, 2025	0.46	0.46	0.46	0.47	0.46	394,000
October 14, 2025	0.46	0.46	0.46	0.47	0.46	230,000
October 13, 2025	0.47	0.47	0.47	0.47	0.46	346,000
October 10, 2025	0.47	0.47	0.47	0.48	0.47	757,000
October 09, 2025	0.47	0.47	0.47	0.48	0.47	205,000
October 08, 2025	0.46	0.47	0.47	0.47	0.46	239,000
October 06, 2025	0.46	0.47	0.47	0.48	0.46	263,000
October 03, 2025	0.47	0.47	0.47	0.48	0.46	994,000
October 02, 2025	0.47	0.48	0.48	0.48	0.46	1.96M
September 30, 2025	0.48	0.48	0.48	0.48	0.48	324,000
September 29, 2025	0.48	0.48	0.48	0.48	0.48	402,000
September 26, 2025	0.48	0.48	0.48	0.48	0.47	594,000
September 25, 2025	0.47	0.48	0.48	0.48	0.47	404,000
September 24, 2025	0.47	0.48	0.48	0.48	0.47	69,000
September 23, 2025	0.48	0.48	0.48	0.48	0.47	241,000
September 22, 2025	0.48	0.48	0.48	0.48	0.48	44,000
September 19, 2025	0.47	0.47	0.47	0.48	0.47	586,011
September 18, 2025	0.47	0.47	0.47	0.48	0.46	1.09M
September 17, 2025	0.47	0.47	0.47	0.48	0.47	157,000
September 16, 2025	0.48	0.47	0.47	0.48	0.47	121,000
September 15, 2025	0.48	0.47	0.47	0.48	0.47	86,011
September 12, 2025	0.48	0.48	0.48	0.49	0.48	95,000
September 11, 2025	0.46	0.48	0.48	0.48	0.46	1.51M
September 10, 2025	0.46	0.47	0.47	0.47	0.46	2.81M
September 09, 2025	0.46	0.47	0.47	0.47	0.46	209,000
September 08, 2025	0.47	0.46	0.46	0.47	0.46	1.35M
September 05, 2025	0.47	0.48	0.48	0.48	0.47	728,000
September 04, 2025	0.48	0.47	0.47	0.48	0.47	876,000
September 03, 2025	0.48	0.47	0.47	0.48	0.47	978,000
September 02, 2025	0.49	0.48	0.48	0.49	0.48	2.75M
September 01, 2025	0.5	0.49	0.49	0.5	0.49	2.29M
August 29, 2025	0.53	0.51	0.51	0.54	0.49	4.81M
August 28, 2025	0.54	0.55	0.55	0.55	0.54	712,000
August 27, 2025	0.55	0.55	0.55	0.56	0.54	1.17M
August 26, 2025	0.57	0.56	0.56	0.57	0.56	157,000
August 25, 2025	0.57	0.56	0.56	0.57	0.54	2.83M
August 22, 2025	0.59	0.59	0.59	0.59	0.58	54,000
August 21, 2025	0.59	0.59	0.59	0.6	0.58	62,000
August 20, 2025	0.6	0.59	0.59	0.61	0.59	249,000
August 19, 2025	0.6	0.61	0.61	0.61	0.6	229,000
August 18, 2025	0.58	0.6	0.6	0.6	0.58	515,000
August 15, 2025	0.58	0.59	0.59	0.59	0.57	394,000
August 14, 2025	0.58	0.58	0.58	0.58	0.56	699,000

Starjoy Wellness and Travel Company Limited (3662.HK) HKSE