Star Properties Group (Cayman Islands) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.355	0.370	0.355	0.365	3.650	155,109
2023-08-14	0.395	0.395	0.390	0.390	3.900	82,000
2023-08-11	0.385	0.385	0.385	0.385	3.850	0
2023-08-10	0.390	0.390	0.385	0.385	3.850	34,000
2023-08-09	0.380	0.390	0.380	0.390	3.900	150,000
2023-08-08	0.395	0.395	0.395	0.395	3.950	0
2023-08-07	0.395	0.395	0.395	0.395	3.950	0
2023-08-04	0.395	0.395	0.395	0.395	3.950	0
2023-08-03	0.395	0.395	0.395	0.395	3.950	0
2023-08-02	0.380	0.395	0.380	0.395	3.950	188,000
2023-08-01	0.380	0.380	0.380	0.380	3.800	0
2023-07-31	0.380	0.380	0.380	0.380	3.800	0
2023-07-28	0.380	0.380	0.380	0.380	3.800	0
2023-07-27	0.380	0.380	0.380	0.380	3.800	0
2023-07-26	0.395	0.395	0.355	0.380	3.800	8,000
2023-07-25	0.400	0.400	0.400	0.400	4.000	4,000
2023-07-24	0.375	0.375	0.375	0.375	3.750	0
2023-07-21	0.375	0.375	0.375	0.375	3.750	0
2023-07-20	0.375	0.375	0.375	0.375	3.750	0
2023-07-19	0.375	0.375	0.375	0.375	3.750	0
2023-07-18	0.375	0.375	0.375	0.375	3.750	0
2023-07-14	0.370	0.370	0.370	0.370	3.700	0
2023-07-13	0.370	0.370	0.370	0.370	3.700	0
2023-07-12	0.365	0.365	0.365	0.365	3.650	42,000
2023-07-11	0.380	0.380	0.365	0.365	3.650	22,000
2023-07-10	0.380	0.380	0.380	0.380	3.800	0
2023-07-07	0.380	0.380	0.380	0.380	3.800	0
2023-07-06	0.380	0.380	0.380	0.380	3.800	0
2023-07-05	0.380	0.380	0.380	0.380	3.800	0
2023-07-04	0.380	0.380	0.380	0.380	3.800	2,000
2023-07-03	0.385	0.385	0.355	0.380	3.800	40,000
2023-06-30	0.380	0.390	0.380	0.385	3.850	14,000
2023-06-29	0.350	0.360	0.350	0.360	3.600	10,000
2023-06-28	0.375	0.375	0.375	0.375	3.750	22,000
2023-06-27	0.360	0.360	0.360	0.360	3.600	0
2023-06-26	0.380	0.380	0.350	0.360	3.600	6,000
2023-06-23	0.365	0.365	0.365	0.365	3.650	0
2023-06-21	0.380	0.380	0.365	0.365	3.650	24,000
2023-06-20	0.380	0.380	0.380	0.380	3.800	4,000
2023-06-19	0.365	0.365	0.365	0.365	3.650	14,000
2023-06-16	0.365	0.365	0.365	0.365	3.650	0
2023-06-15	0.360	0.360	0.360	0.360	3.600	32,000
2023-06-14	0.360	0.360	0.360	0.360	3.600	0
2023-06-13	0.360	0.360	0.360	0.360	3.600	0
2023-06-12	0.360	0.360	0.360	0.360	3.600	28,000
2023-06-09	0.380	0.380	0.360	0.360	3.600	124,000
2023-06-08	0.355	0.355	0.355	0.355	3.550	0
2023-06-07	0.355	0.355	0.355	0.355	3.550	0
2023-06-06	0.355	0.355	0.355	0.355	3.550	0
2023-06-05	0.355	0.355	0.355	0.355	3.550	0
2023-06-02	0.355	0.355	0.355	0.355	3.550	20,000
2023-06-01	0.350	0.350	0.350	0.350	3.500	0
2023-05-31	0.350	0.350	0.350	0.350	3.500	0
2023-05-30	0.350	0.350	0.350	0.350	3.500	0
2023-05-29	0.350	0.350	0.350	0.350	3.500	0
2023-05-25	0.350	0.350	0.350	0.350	3.500	218,000
2023-05-24	0.380	0.380	0.350	0.360	3.600	36,000
2023-05-23	0.385	0.385	0.360	0.360	3.600	12,000
2023-05-22	0.380	0.395	0.360	0.395	3.950	10,000
2023-05-19	0.375	0.375	0.375	0.375	3.750	0

← NewerPage 14 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.