Star Properties Group (Cayman Islands) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.380	0.380	0.375	0.375	3.750	22,000
2023-05-17	0.375	0.380	0.355	0.380	3.800	212,000
2023-05-16	0.380	0.380	0.370	0.380	3.800	102,000
2023-05-15	0.380	0.380	0.380	0.380	3.800	14,000
2023-05-12	0.385	0.385	0.385	0.385	3.850	0
2023-05-11	0.385	0.385	0.385	0.385	3.850	0
2023-05-10	0.385	0.385	0.385	0.385	3.850	0
2023-05-09	0.385	0.385	0.385	0.385	3.850	20,000
2023-05-08	0.385	0.385	0.385	0.385	3.850	0
2023-05-05	0.385	0.385	0.385	0.385	3.850	0
2023-05-04	0.385	0.385	0.385	0.385	3.850	16,000
2023-05-03	0.385	0.385	0.380	0.380	3.800	64,000
2023-05-02	0.385	0.385	0.380	0.385	3.850	92,000
2023-04-28	0.395	0.395	0.380	0.380	3.800	62,000
2023-04-27	0.405	0.405	0.370	0.395	3.950	26,000
2023-04-26	0.400	0.400	0.400	0.400	4.000	0
2023-04-25	0.400	0.400	0.400	0.400	4.000	0
2023-04-24	0.410	0.410	0.410	0.410	4.100	50,000
2023-04-21	0.405	0.405	0.405	0.405	4.050	0
2023-04-20	0.400	0.410	0.400	0.410	4.100	24,000
2023-04-19	0.380	0.380	0.380	0.380	3.800	18,000
2023-04-18	0.390	0.390	0.390	0.390	3.900	0
2023-04-17	0.390	0.395	0.390	0.395	3.950	610,000
2023-04-14	0.395	0.395	0.395	0.395	3.950	100,000
2023-04-13	0.410	0.415	0.410	0.415	4.150	72,000
2023-04-12	0.410	0.415	0.410	0.415	4.150	6,000
2023-04-11	0.415	0.415	0.415	0.415	4.150	0
2023-04-06	0.415	0.415	0.415	0.415	4.150	0
2023-04-04	0.405	0.425	0.400	0.415	4.150	296,000
2023-04-03	0.430	0.430	0.400	0.415	4.150	332,000
2023-03-31	0.415	0.430	0.410	0.430	4.300	176,000
2023-03-30	0.470	0.490	0.415	0.420	4.200	2,500,000
2023-03-29	0.480	0.500	0.480	0.500	5.000	286,000
2023-03-28	0.480	0.480	0.480	0.480	4.800	20,000
2023-03-27	0.500	0.500	0.475	0.480	4.800	62,000
2023-03-24	0.485	0.485	0.485	0.485	4.850	100,000
2023-03-23	0.475	0.485	0.475	0.485	4.850	60,000
2023-03-22	0.510	0.510	0.475	0.475	4.750	1,114,000
2023-03-21	0.460	0.475	0.455	0.475	4.750	122,000
2023-03-20	0.455	0.460	0.450	0.455	4.550	490,000
2023-03-17	0.445	0.455	0.445	0.455	4.550	406,000
2023-03-16	0.455	0.455	0.425	0.435	4.350	424,000
2023-03-15	0.465	0.465	0.465	0.465	4.650	4,000
2023-03-14	0.460	0.460	0.460	0.460	4.600	0
2023-03-13	0.460	0.460	0.460	0.460	4.600	0
2023-03-10	0.460	0.460	0.460	0.460	4.600	0
2023-03-09	0.460	0.460	0.460	0.460	4.600	20,000
2023-03-08	0.460	0.460	0.460	0.460	4.600	8,000
2023-03-07	0.445	0.460	0.445	0.460	4.600	270,000
2023-03-06	0.445	0.445	0.445	0.445	4.450	0
2023-03-03	0.445	0.445	0.445	0.445	4.450	144,000
2023-03-02	0.455	0.455	0.435	0.435	4.350	320,000
2023-03-01	0.425	0.425	0.425	0.425	4.250	0
2023-02-28	0.425	0.425	0.425	0.425	4.250	18,000
2023-02-27	0.425	0.425	0.425	0.425	4.250	20,000
2023-02-24	0.430	0.430	0.425	0.425	4.250	90,000
2023-02-23	0.440	0.440	0.425	0.430	4.300	130,000
2023-02-22	0.440	0.445	0.440	0.445	4.450	26,000
2023-02-21	0.445	0.445	0.430	0.430	4.300	6,000
2023-02-20	0.425	0.425	0.425	0.425	4.250	0

← NewerPage 15 of 21 · 1,231 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.