Star Properties Group (Cayman Islands) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	0.290	0.290	0.290	0.290	2.900	0
2023-11-10	0.285	0.300	0.285	0.290	2.900	78,000
2023-11-09	0.310	0.310	0.310	0.310	3.100	48,000
2023-11-08	0.310	0.310	0.310	0.310	3.100	36,000
2023-11-07	0.315	0.315	0.310	0.310	3.100	4,000
2023-11-06	0.290	0.290	0.290	0.290	2.900	0
2023-11-03	0.315	0.325	0.290	0.290	2.900	10,000
2023-11-02	0.305	0.305	0.305	0.305	3.050	2,000
2023-11-01	0.280	0.280	0.280	0.280	2.800	4,000
2023-10-31	0.300	0.300	0.275	0.275	2.750	12,000
2023-10-30	0.280	0.280	0.275	0.280	2.800	100,000
2023-10-27	0.290	0.290	0.290	0.290	2.900	14,000
2023-10-26	0.285	0.290	0.275	0.290	2.900	64,000
2023-10-25	0.285	0.295	0.280	0.285	2.850	26,000
2023-10-24	0.300	0.300	0.280	0.300	3.000	34,000
2023-10-20	0.300	0.300	0.300	0.300	3.000	82,000
2023-10-19	0.300	0.300	0.290	0.300	3.000	24,000
2023-10-18	0.300	0.300	0.300	0.300	3.000	0
2023-10-17	0.300	0.300	0.300	0.300	3.000	0
2023-10-16	0.300	0.300	0.300	0.300	3.000	0
2023-10-13	0.300	0.300	0.300	0.300	3.000	0
2023-10-12	0.305	0.305	0.300	0.300	3.000	14,000
2023-10-11	0.300	0.300	0.300	0.300	3.000	0
2023-10-10	0.300	0.300	0.300	0.300	3.000	0
2023-10-09	0.300	0.300	0.300	0.300	3.000	0
2023-10-06	0.300	0.320	0.300	0.300	3.000	42,000
2023-10-05	0.305	0.305	0.305	0.305	3.050	0
2023-10-04	0.305	0.305	0.305	0.305	3.050	0
2023-10-03	0.305	0.305	0.305	0.305	3.050	0
2023-09-29	0.305	0.305	0.305	0.305	3.050	0
2023-09-28	0.305	0.305	0.305	0.305	3.050	0
2023-09-27	0.300	0.305	0.285	0.305	3.050	10,000
2023-09-26	0.305	0.305	0.305	0.305	3.050	0
2023-09-25	0.305	0.305	0.305	0.305	3.050	0
2023-09-22	0.330	0.330	0.285	0.305	3.050	10,000
2023-09-21	0.310	0.310	0.310	0.310	3.100	0
2023-09-20	0.310	0.310	0.310	0.310	3.100	0
2023-09-19	0.305	0.310	0.280	0.310	3.100	30,000
2023-09-18	0.315	0.315	0.290	0.310	3.100	20,000
2023-09-15	0.320	0.320	0.320	0.320	3.200	10,000
2023-09-14	0.305	0.315	0.300	0.315	3.150	198,000
2023-09-13	0.340	0.340	0.310	0.315	3.150	40,000
2023-09-12	0.350	0.350	0.340	0.340	3.400	12,000
2023-09-11	0.370	0.370	0.340	0.340	3.400	104,000
2023-09-07	0.365	0.365	0.365	0.365	3.650	0
2023-09-06	0.365	0.365	0.365	0.365	3.650	0
2023-09-05	0.365	0.365	0.365	0.365	3.650	0
2023-09-04	0.365	0.370	0.365	0.365	3.650	172,000
2023-08-31	0.365	0.365	0.365	0.365	3.650	0
2023-08-30	0.365	0.365	0.365	0.365	3.650	0
2023-08-29	0.365	0.365	0.365	0.365	3.650	0
2023-08-28	0.365	0.365	0.365	0.365	3.650	4,000
2023-08-25	0.355	0.355	0.345	0.345	3.450	20,000
2023-08-24	0.365	0.365	0.360	0.360	3.600	74,000
2023-08-23	0.340	0.370	0.340	0.370	3.700	26,000
2023-08-22	0.375	0.375	0.375	0.375	3.750	0
2023-08-21	0.375	0.375	0.375	0.375	3.750	4,000
2023-08-18	0.365	0.365	0.365	0.365	3.650	0
2023-08-17	0.365	0.365	0.365	0.365	3.650	0
2023-08-16	0.365	0.365	0.365	0.365	3.650	0

← NewerPage 13 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-10-12	0.0200 HKD
2020-05-05	0.0020 HKD
2019-04-16	0.1550 HKD

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