Starlite Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.325	0.330	0.325	0.330	0.267	1,188,000
2022-01-21	0.325	0.330	0.320	0.320	0.259	940,000
2022-01-20	0.325	0.330	0.320	0.325	0.263	1,514,000
2022-01-19	0.330	0.330	0.325	0.325	0.263	1,306,000
2022-01-18	0.325	0.335	0.320	0.325	0.263	4,216,000
2022-01-17	0.325	0.335	0.325	0.330	0.267	344,000
2022-01-14	0.330	0.335	0.325	0.330	0.267	2,622,000
2022-01-13	0.340	0.345	0.335	0.340	0.275	1,320,000
2022-01-12	0.335	0.340	0.330	0.340	0.275	1,200,000
2022-01-11	0.335	0.345	0.325	0.340	0.275	1,534,000
2022-01-10	0.335	0.340	0.330	0.340	0.275	1,122,000
2022-01-07	0.330	0.335	0.325	0.330	0.267	1,310,000
2022-01-06	0.330	0.340	0.330	0.335	0.271	1,088,000
2022-01-05	0.340	0.345	0.330	0.340	0.275	938,000
2022-01-04	0.345	0.345	0.335	0.335	0.271	812,000
2022-01-03	0.340	0.350	0.340	0.345	0.279	2,858,000
2021-12-31	0.320	0.345	0.320	0.340	0.275	2,946,000
2021-12-30	0.330	0.335	0.320	0.330	0.267	404,000
2021-12-29	0.325	0.330	0.320	0.330	0.267	868,000
2021-12-28	0.330	0.335	0.320	0.330	0.267	286,000
2021-12-24	0.325	0.335	0.325	0.335	0.271	492,000
2021-12-23	0.320	0.335	0.315	0.330	0.267	674,000
2021-12-22	0.315	0.330	0.310	0.325	0.263	648,000
2021-12-21	0.320	0.325	0.310	0.320	0.259	708,000
2021-12-20	0.330	0.335	0.315	0.315	0.255	1,322,000
2021-12-17	0.325	0.335	0.305	0.325	0.263	4,460,000
2021-12-16	0.340	0.340	0.325	0.325	0.263	2,188,000
2021-12-15	0.455	0.460	0.445	0.450	0.356	3,756,000
2021-12-14	0.455	0.465	0.450	0.460	0.364	1,824,000
2021-12-13	0.445	0.465	0.445	0.460	0.364	6,862,000
2021-12-10	0.435	0.445	0.430	0.445	0.352	2,072,000
2021-12-09	0.445	0.445	0.435	0.445	0.352	336,000
2021-12-08	0.445	0.445	0.430	0.445	0.352	3,026,000
2021-12-07	0.440	0.445	0.435	0.445	0.352	856,000
2021-12-06	0.445	0.450	0.435	0.440	0.348	2,790,000
2021-12-03	0.450	0.450	0.435	0.450	0.356	1,202,000
2021-12-02	0.450	0.460	0.440	0.445	0.352	3,180,000
2021-12-01	0.455	0.460	0.445	0.455	0.360	2,492,000
2021-11-30	0.460	0.465	0.440	0.460	0.364	5,534,000
2021-11-29	0.455	0.465	0.440	0.460	0.364	4,760,000
2021-11-26	0.410	0.490	0.400	0.455	0.360	34,574,000
2021-11-25	0.410	0.420	0.400	0.415	0.328	3,122,000
2021-11-24	0.405	0.410	0.400	0.410	0.324	2,456,000
2021-11-23	0.405	0.415	0.395	0.415	0.328	3,830,000
2021-11-22	0.435	0.450	0.395	0.415	0.328	11,512,000
2021-11-19	0.360	0.435	0.360	0.430	0.340	28,572,400
2021-11-18	0.360	0.370	0.350	0.360	0.285	1,696,000
2021-11-17	0.360	0.365	0.360	0.360	0.285	48,000
2021-11-16	0.360	0.370	0.360	0.360	0.285	450,000
2021-11-15	0.365	0.370	0.355	0.360	0.285	1,200,000
2021-11-12	0.355	0.370	0.355	0.360	0.285	782,000
2021-11-11	0.360	0.365	0.355	0.365	0.289	160,000
2021-11-10	0.360	0.365	0.350	0.365	0.289	558,000
2021-11-09	0.360	0.365	0.360	0.360	0.285	166,000
2021-11-08	0.360	0.370	0.355	0.360	0.285	1,052,000
2021-11-05	0.360	0.365	0.355	0.355	0.281	260,000
2021-11-04	0.365	0.370	0.360	0.365	0.289	268,000
2021-11-03	0.355	0.365	0.355	0.355	0.281	1,042,000
2021-11-02	0.360	0.370	0.355	0.355	0.281	1,406,000
2021-11-01	0.360	0.365	0.355	0.365	0.289	424,000

← NewerPage 18 of 19 · 1,090 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-01-03	0.0100 HKD
2024-08-29	0.0150 HKD
2024-01-05	0.0100 HKD
2023-01-06	0.0100 HKD
2021-12-16	0.1000 HKD
2020-08-28	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.