Star Properties Group (Cayman Islands) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.425	0.425	0.425	0.425	4.250	0
2023-02-17	0.425	0.430	0.425	0.425	4.250	106,000
2023-02-16	0.425	0.425	0.425	0.425	4.250	0
2023-02-15	0.425	0.425	0.425	0.425	4.250	20,000
2023-02-14	0.440	0.440	0.440	0.440	4.400	0
2023-02-13	0.425	0.450	0.425	0.440	4.400	92,000
2023-02-10	0.445	0.445	0.445	0.445	4.450	0
2023-02-09	0.445	0.445	0.445	0.445	4.450	30,000
2023-02-08	0.425	0.425	0.425	0.425	4.250	0
2023-02-07	0.425	0.425	0.425	0.425	4.250	48,000
2023-02-06	0.440	0.440	0.440	0.440	4.400	34,000
2023-02-03	0.440	0.440	0.440	0.440	4.400	20,000
2023-02-02	0.435	0.435	0.435	0.435	4.350	30,000
2023-02-01	0.420	0.420	0.420	0.420	4.200	70,000
2023-01-31	0.420	0.425	0.420	0.425	4.250	102,000
2023-01-30	0.425	0.425	0.420	0.420	4.200	118,000
2023-01-27	0.420	0.420	0.410	0.420	4.200	45,600
2023-01-26	0.400	0.420	0.400	0.420	4.200	10,000
2023-01-20	0.405	0.405	0.405	0.405	4.050	0
2023-01-19	0.410	0.410	0.405	0.405	4.050	12,000
2023-01-18	0.405	0.405	0.405	0.405	4.050	0
2023-01-17	0.405	0.405	0.405	0.405	4.050	0
2023-01-16	0.405	0.405	0.405	0.405	4.050	0
2023-01-13	0.405	0.405	0.405	0.405	4.050	0
2023-01-12	0.395	0.405	0.385	0.405	4.050	90,000
2023-01-11	0.385	0.400	0.370	0.400	4.000	54,000
2023-01-10	0.400	0.405	0.385	0.405	4.050	104,000
2023-01-09	0.395	0.395	0.395	0.395	3.950	42,000
2023-01-06	0.395	0.395	0.395	0.395	3.950	82,000
2023-01-05	0.390	0.390	0.390	0.390	3.900	0
2023-01-04	0.395	0.395	0.390	0.390	3.900	28,000
2023-01-03	0.390	0.395	0.390	0.395	3.950	80,000
2022-12-30	0.385	0.385	0.385	0.385	3.850	0
2022-12-29	0.375	0.380	0.365	0.380	3.800	18,000
2022-12-28	0.385	0.390	0.350	0.385	3.850	168,000
2022-12-23	0.380	0.380	0.380	0.380	3.800	0
2022-12-22	0.385	0.385	0.380	0.380	3.800	20,000
2022-12-21	0.380	0.380	0.360	0.380	3.800	22,000
2022-12-20	0.385	0.385	0.385	0.385	3.850	0
2022-12-19	0.385	0.385	0.385	0.385	3.850	0
2022-12-16	0.385	0.385	0.360	0.385	3.850	32,000
2022-12-15	0.395	0.395	0.370	0.385	3.850	82,000
2022-12-14	0.385	0.385	0.385	0.385	3.850	0
2022-12-13	0.385	0.385	0.355	0.385	3.850	54,000
2022-12-12	0.390	0.390	0.390	0.390	3.900	0
2022-12-09	0.355	0.390	0.345	0.390	3.900	64,000
2022-12-08	0.340	0.355	0.340	0.355	3.550	76,000
2022-12-07	0.360	0.360	0.360	0.360	3.600	0
2022-12-06	0.360	0.360	0.360	0.360	3.600	0
2022-12-05	0.360	0.360	0.345	0.360	3.600	329,600
2022-12-02	0.360	0.360	0.360	0.360	3.600	0
2022-12-01	0.360	0.360	0.360	0.360	3.600	0
2022-11-30	0.370	0.370	0.360	0.360	3.600	2,000
2022-11-29	0.350	0.355	0.340	0.355	3.550	44,000
2022-11-28	0.345	0.345	0.345	0.345	3.450	0
2022-11-25	0.345	0.355	0.335	0.345	3.450	147,200
2022-11-24	0.345	0.345	0.345	0.345	3.450	0
2022-11-23	0.345	0.345	0.335	0.345	3.450	10,000
2022-11-22	0.335	0.340	0.330	0.340	3.400	156,000
2022-11-21	0.360	0.360	0.360	0.360	3.600	0

← NewerPage 16 of 21 · 1,232 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.