Star CM Holdings Limited (6698.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.180 | 4.240 | 4.110 | 4.130 | 4.130 | 1,158,400 |
| 27 Jun 2024 | 4.250 | 4.280 | 4.100 | 4.130 | 4.130 | 1,002,500 |
| 26 Jun 2024 | 4.130 | 4.310 | 4.050 | 4.250 | 4.250 | 4,323,200 |
| 25 Jun 2024 | 4.310 | 4.350 | 4.080 | 4.080 | 4.080 | 1,936,600 |
| 24 Jun 2024 | 4.470 | 4.580 | 4.110 | 4.200 | 4.200 | 2,740,800 |
| 21 Jun 2024 | 4.560 | 4.670 | 4.480 | 4.480 | 4.480 | 1,521,700 |
| 20 Jun 2024 | 4.700 | 4.760 | 4.560 | 4.560 | 4.560 | 2,360,100 |
| 19 Jun 2024 | 4.460 | 4.690 | 4.460 | 4.580 | 4.580 | 2,152,800 |
| 18 Jun 2024 | 4.590 | 4.720 | 4.480 | 4.490 | 4.490 | 2,511,100 |
| 17 Jun 2024 | 4.600 | 4.670 | 4.430 | 4.480 | 4.480 | 1,892,300 |
| 14 Jun 2024 | 4.780 | 4.820 | 4.570 | 4.600 | 4.600 | 2,949,800 |
| 13 Jun 2024 | 4.740 | 4.950 | 4.660 | 4.760 | 4.760 | 5,234,400 |
| 12 Jun 2024 | 4.630 | 4.930 | 4.570 | 4.660 | 4.660 | 5,737,600 |
| 11 Jun 2024 | 4.860 | 4.860 | 4.550 | 4.580 | 4.580 | 5,672,200 |
| 07 Jun 2024 | 4.510 | 5.080 | 4.510 | 4.860 | 4.860 | 14,786,300 |
| 06 Jun 2024 | 4.370 | 4.910 | 4.340 | 4.540 | 4.540 | 15,384,500 |
| 05 Jun 2024 | 4.500 | 4.550 | 4.320 | 4.330 | 4.330 | 2,985,000 |
| 04 Jun 2024 | 4.420 | 4.590 | 4.380 | 4.450 | 4.450 | 3,648,300 |
| 03 Jun 2024 | 4.600 | 4.750 | 4.350 | 4.410 | 4.410 | 7,587,900 |
| 31 May 2024 | 5.300 | 5.210 | 4.560 | 4.580 | 4.580 | 12,732,200 |
| 30 May 2024 | 5.330 | 5.680 | 5.200 | 5.210 | 5.210 | 17,418,900 |
| 29 May 2024 | 5.420 | 5.750 | 5.170 | 5.210 | 5.210 | 16,697,100 |
| 28 May 2024 | 4.300 | 5.610 | 4.250 | 5.500 | 5.500 | 49,780,200 |
| 27 May 2024 | 4.500 | 4.510 | 4.260 | 4.270 | 4.270 | 3,417,000 |
| 24 May 2024 | 4.600 | 4.680 | 4.420 | 4.440 | 4.440 | 2,217,700 |
| 23 May 2024 | 4.950 | 4.950 | 4.580 | 4.580 | 4.580 | 2,456,600 |
| 22 May 2024 | 5.000 | 5.010 | 4.800 | 4.850 | 4.850 | 2,993,500 |
| 21 May 2024 | 5.370 | 5.370 | 4.890 | 4.900 | 4.900 | 4,380,300 |
| 20 May 2024 | 5.400 | 5.550 | 5.290 | 5.290 | 5.290 | 5,395,500 |
| 17 May 2024 | 5.720 | 5.770 | 5.280 | 5.300 | 5.300 | 12,537,900 |
| 16 May 2024 | 5.390 | 5.520 | 5.190 | 5.440 | 5.440 | 6,854,200 |
| 14 May 2024 | 5.500 | 5.650 | 5.300 | 5.370 | 5.370 | 11,699,600 |
| 13 May 2024 | 5.000 | 5.750 | 4.780 | 5.430 | 5.430 | 16,631,700 |
| 10 May 2024 | 4.990 | 5.450 | 4.790 | 4.980 | 4.980 | 17,837,600 |
| 09 May 2024 | 4.330 | 4.770 | 4.300 | 4.680 | 4.680 | 5,003,700 |
| 08 May 2024 | 4.660 | 4.660 | 4.320 | 4.330 | 4.330 | 2,593,400 |
| 07 May 2024 | 4.770 | 4.790 | 4.580 | 4.590 | 4.590 | 2,335,000 |
| 06 May 2024 | 4.530 | 4.770 | 4.400 | 4.710 | 4.710 | 4,823,300 |
| 03 May 2024 | 4.580 | 4.850 | 4.380 | 4.510 | 4.510 | 450,600 |
| 02 May 2024 | 4.300 | 4.660 | 4.100 | 4.560 | 4.560 | 1,044,400 |
| 30 Apr 2024 | 4.580 | 4.600 | 4.250 | 4.310 | 4.310 | 5,055,300 |
| 29 Apr 2024 | 4.250 | 4.490 | 4.170 | 4.370 | 4.370 | 6,290,100 |
| 26 Apr 2024 | 4.080 | 4.250 | 3.980 | 4.210 | 4.210 | 6,865,000 |
| 25 Apr 2024 | 3.880 | 4.150 | 3.770 | 3.980 | 3.980 | 6,193,100 |
| 24 Apr 2024 | 3.790 | 3.910 | 3.700 | 3.830 | 3.830 | 4,925,200 |
| 23 Apr 2024 | 3.820 | 3.840 | 3.640 | 3.710 | 3.710 | 3,400,700 |
| 22 Apr 2024 | 3.920 | 4.070 | 3.730 | 3.770 | 3.770 | 4,372,200 |
| 19 Apr 2024 | 4.200 | 4.200 | 3.900 | 3.900 | 3.900 | 3,652,000 |
| 18 Apr 2024 | 4.480 | 4.610 | 4.150 | 4.170 | 4.170 | 3,822,400 |
| 17 Apr 2024 | 4.470 | 4.750 | 4.360 | 4.420 | 4.420 | 4,396,400 |
| 16 Apr 2024 | 4.320 | 4.840 | 4.130 | 4.470 | 4.470 | 9,925,600 |
| 15 Apr 2024 | 4.240 | 4.660 | 4.030 | 4.310 | 4.310 | 9,388,900 |
| 12 Apr 2024 | 4.610 | 4.690 | 4.040 | 4.210 | 4.210 | 9,895,600 |
| 11 Apr 2024 | 5.190 | 5.500 | 4.550 | 4.620 | 4.620 | 9,882,300 |
| 10 Apr 2024 | 5.930 | 5.930 | 5.120 | 5.120 | 5.120 | 6,138,800 |
| 09 Apr 2024 | 6.470 | 6.470 | 5.840 | 5.860 | 5.860 | 6,066,700 |
| 08 Apr 2024 | 6.970 | 7.040 | 6.200 | 6.210 | 6.210 | 4,270,400 |
| 05 Apr 2024 | 7.080 | 7.080 | 6.730 | 6.840 | 6.840 | 71,400 |
| 03 Apr 2024 | 7.390 | 7.430 | 7.050 | 7.050 | 7.050 | 804,800 |
| 02 Apr 2024 | 7.350 | 7.570 | 7.180 | 7.290 | 7.290 | 1,561,500 |
| 28 Mar 2024 | 7.650 | 7.660 | 7.250 | 7.320 | 7.320 | 2,246,700 |
| 27 Mar 2024 | 8.090 | 8.320 | 7.600 | 7.650 | 7.650 | 4,173,600 |
| 26 Mar 2024 | 6.950 | 8.470 | 6.950 | 8.060 | 8.060 | 10,986,900 |
| 25 Mar 2024 | 7.060 | 7.140 | 6.900 | 6.940 | 6.940 | 1,015,300 |
| 22 Mar 2024 | 7.070 | 7.550 | 7.050 | 7.100 | 7.100 | 4,754,900 |
| 21 Mar 2024 | 6.700 | 7.800 | 6.560 | 7.050 | 7.050 | 11,722,800 |
| 20 Mar 2024 | 6.410 | 6.570 | 6.360 | 6.420 | 6.420 | 589,100 |
| 19 Mar 2024 | 6.800 | 6.800 | 6.410 | 6.410 | 6.410 | 2,194,060 |
| 18 Mar 2024 | 7.100 | 7.100 | 6.710 | 6.990 | 6.990 | 860,000 |
| 15 Mar 2024 | 7.090 | 7.090 | 6.730 | 6.880 | 6.880 | 924,100 |
| 14 Mar 2024 | 7.080 | 7.380 | 7.000 | 7.000 | 7.000 | 1,295,500 |
| 13 Mar 2024 | 7.120 | 7.300 | 6.920 | 7.020 | 7.020 | 1,569,900 |
| 12 Mar 2024 | 6.930 | 7.370 | 6.890 | 7.280 | 7.280 | 1,961,000 |
| 11 Mar 2024 | 6.750 | 6.920 | 6.730 | 6.860 | 6.860 | 551,700 |
| 08 Mar 2024 | 6.680 | 6.840 | 6.600 | 6.730 | 6.730 | 852,700 |
| 07 Mar 2024 | 6.800 | 6.800 | 6.480 | 6.500 | 6.500 | 869,000 |
| 06 Mar 2024 | 6.880 | 6.880 | 6.600 | 6.780 | 6.780 | 907,800 |
| 05 Mar 2024 | 6.950 | 7.070 | 6.590 | 6.590 | 6.590 | 1,262,300 |
| 04 Mar 2024 | 7.240 | 7.240 | 6.930 | 6.950 | 6.950 | 1,064,500 |
| 01 Mar 2024 | 7.360 | 7.360 | 7.040 | 7.040 | 7.040 | 1,621,100 |
| 29 Feb 2024 | 7.530 | 7.550 | 7.250 | 7.260 | 7.260 | 1,241,400 |
| 28 Feb 2024 | 7.500 | 7.760 | 7.270 | 7.270 | 7.270 | 1,649,800 |
| 27 Feb 2024 | 7.820 | 7.800 | 7.250 | 7.520 | 7.520 | 1,692,700 |
| 26 Feb 2024 | 7.920 | 7.970 | 7.550 | 7.670 | 7.670 | 1,583,400 |
| 23 Feb 2024 | 7.340 | 8.430 | 7.200 | 7.820 | 7.820 | 8,044,573 |
| 22 Feb 2024 | 6.990 | 7.530 | 6.990 | 7.330 | 7.330 | 2,093,600 |
| 21 Feb 2024 | 7.090 | 7.110 | 6.680 | 6.990 | 6.990 | 1,127,400 |
| 20 Feb 2024 | 6.990 | 6.990 | 6.570 | 6.810 | 6.810 | 1,077,100 |
| 19 Feb 2024 | 6.350 | 7.250 | 6.350 | 6.650 | 6.650 | 1,682,300 |
| 16 Feb 2024 | 5.710 | 6.950 | 5.710 | 6.820 | 6.820 | 306,800 |
| 15 Feb 2024 | 6.410 | 6.410 | 5.880 | 6.140 | 6.140 | 117,300 |
| 14 Feb 2024 | 6.830 | 6.830 | 5.880 | 6.360 | 6.360 | 463,300 |
| 09 Feb 2024 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | - |
| 08 Feb 2024 | 7.020 | 7.210 | 6.880 | 7.170 | 7.170 | 1,593,900 |
| 07 Feb 2024 | 7.300 | 7.530 | 6.980 | 7.020 | 7.020 | 2,092,600 |
| 06 Feb 2024 | 6.960 | 7.300 | 6.700 | 7.220 | 7.220 | 2,668,500 |
| 05 Feb 2024 | 7.370 | 7.350 | 6.700 | 6.770 | 6.770 | 1,522,800 |
| 02 Feb 2024 | 7.420 | 7.750 | 7.040 | 7.230 | 7.230 | 2,074,300 |
| 01 Feb 2024 | 7.090 | 8.270 | 7.070 | 7.430 | 7.430 | 5,983,100 |
| 31 Jan 2024 | 7.620 | 7.760 | 6.990 | 7.030 | 7.030 | 1,741,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.