Star CM Holdings Limited - 6698.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.09	2.19	2.19	2.26	2.09	1.16M
August 15, 2025	2.07	2.09	2.09	2.11	2.05	150,500
August 14, 2025	2.06	2.07	2.07	2.1	2.06	78,700
August 13, 2025	2.09	2.08	2.08	2.13	2.06	251,000
August 12, 2025	2.07	2.09	2.09	2.09	2.05	113,600
August 11, 2025	2.06	2.08	2.08	2.1	2.03	118,400
August 08, 2025	2.02	2.08	2.08	2.09	2.02	135,300
August 07, 2025	2.03	2.07	2.07	2.08	2.02	86,900
August 06, 2025	2.04	2.04	2.04	2.07	2.01	191,000
August 05, 2025	2.03	2.04	2.04	2.06	2.03	174,500
August 04, 2025	2.02	2.06	2.06	2.07	2.02	50,000
August 01, 2025	2.04	2.04	2.04	2.09	2	130,000
July 31, 2025	2.01	2.06	2.06	2.1	2.01	155,500
July 30, 2025	2.07	2.04	2.04	2.08	2.03	201,600
July 29, 2025	2.06	2.07	2.07	2.08	2	314,600
July 28, 2025	2.01	2.1	2.1	2.17	1.99	884,600
July 25, 2025	1.96	1.98	1.98	2	1.96	257,300
July 24, 2025	2	2.01	2.01	2.04	1.96	610,500
July 23, 2025	1.97	2.02	2.02	2.05	1.97	74,500
July 22, 2025	2.03	1.98	1.98	2.03	1.98	180,400
July 21, 2025	1.97	2.03	2.03	2.07	1.96	334,800
July 18, 2025	2	1.97	1.97	2	1.95	150,000
July 17, 2025	1.99	2	2	2.04	1.98	149,500
July 16, 2025	2.07	1.99	1.99	2.08	1.96	1.9M
July 15, 2025	2.17	2.1	2.1	2.25	2.09	460,600
July 14, 2025	2.08	2.17	2.17	2.17	2.04	1.47M
July 11, 2025	2.08	2.07	2.07	2.13	2.03	462,500
July 10, 2025	2.06	2.06	2.06	2.28	2.01	764,500
July 09, 2025	1.95	2.12	2.12	2.16	1.92	962,600
July 08, 2025	1.96	1.94	1.94	1.99	1.94	43,000
July 07, 2025	1.95	1.97	1.97	2	1.95	109,200
July 04, 2025	1.89	1.96	1.96	1.98	1.89	173,500
July 03, 2025	1.91	1.89	1.89	1.95	1.87	93,600
July 02, 2025	1.92	1.92	1.92	1.98	1.9	112,500
June 30, 2025	1.93	1.93	1.93	1.97	1.87	34,200
June 27, 2025	1.86	1.93	1.93	1.96	1.85	206,500
June 26, 2025	1.89	1.92	1.92	1.92	1.86	241,400
June 25, 2025	1.91	1.94	1.94	1.95	1.89	148,800
June 24, 2025	1.97	1.96	1.96	1.97	1.89	763,600
June 23, 2025	1.93	1.97	1.97	2	1.93	125,800
June 20, 2025	2.08	1.96	1.96	2.08	1.93	742,800
June 19, 2025	2.08	1.98	1.98	2.08	1.97	744,200
June 18, 2025	2.03	2.08	2.08	2.1	1.95	595,000
June 17, 2025	2	2.01	2.01	2.01	1.96	567,100
June 16, 2025	2.01	2.04	2.04	2.08	1.98	473,300
June 13, 2025	2.06	2.02	2.02	2.06	1.99	281,800
June 12, 2025	2.06	2.06	2.06	2.1	2	345,100
June 11, 2025	2.1	2.05	2.05	2.1	2	406,000
June 10, 2025	2.11	2.1	2.1	2.18	2.09	1.08M
June 09, 2025	2.18	2.19	2.19	2.21	2.15	101,900
June 06, 2025	2.1	2.14	2.14	2.15	2.1	135,200
June 05, 2025	2.24	2.15	2.15	2.26	2.1	579,600
June 04, 2025	2.26	2.22	2.22	2.26	2.15	172,600
June 03, 2025	2.36	2.26	2.26	2.36	2.22	317,500
June 02, 2025	2.27	2.33	2.33	2.34	2.2	324,200
May 30, 2025	2.23	2.28	2.28	2.28	2.18	236,800
May 29, 2025	2.2	2.22	2.22	2.26	2.02	446,400
May 28, 2025	2.14	2.25	2.25	2.41	2.14	1.49M
May 27, 2025	2.05	2.14	2.14	2.18	2.05	217,700
May 26, 2025	2.09	2.03	2.03	2.09	2.01	501,600

Star CM Holdings Limited (6698.HK) HKSE