Star Properties Group (Cayman Islands) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.370	0.370	0.370	0.370	3.700	0
2022-11-16	0.360	0.380	0.350	0.370	3.700	664,000
2022-11-15	0.340	0.360	0.335	0.340	3.400	504,000
2022-11-14	0.340	0.340	0.320	0.340	3.400	200,000
2022-11-11	0.335	0.355	0.330	0.335	3.350	104,000
2022-11-10	0.335	0.335	0.335	0.335	3.350	0
2022-11-09	0.355	0.355	0.335	0.335	3.350	122,000
2022-11-08	0.340	0.340	0.340	0.340	3.400	50,000
2022-11-07	0.340	0.350	0.330	0.350	3.500	438,000
2022-11-04	0.345	0.345	0.340	0.340	3.400	182,000
2022-11-03	0.360	0.360	0.335	0.355	3.550	170,000
2022-11-02	0.345	0.345	0.330	0.345	3.450	544,000
2022-11-01	0.355	0.355	0.340	0.350	3.500	234,000
2022-10-31	0.355	0.355	0.355	0.355	3.550	0
2022-10-28	0.400	0.400	0.355	0.355	3.550	12,000
2022-10-27	0.380	0.380	0.380	0.380	3.800	0
2022-10-26	0.380	0.380	0.380	0.380	3.800	28,000
2022-10-25	0.380	0.380	0.380	0.380	3.800	0
2022-10-24	0.415	0.415	0.380	0.380	3.800	178,000
2022-10-21	0.395	0.395	0.395	0.395	3.950	10,000
2022-10-20	0.415	0.415	0.395	0.410	4.100	118,000
2022-10-19	0.395	0.395	0.395	0.395	3.950	24,000
2022-10-18	0.410	0.410	0.395	0.400	4.000	82,000
2022-10-17	0.390	0.410	0.390	0.410	4.100	46,000
2022-10-14	0.410	0.410	0.410	0.410	4.100	62,000
2022-10-13	0.425	0.425	0.410	0.415	4.150	12,000
2022-10-12	0.435	0.435	0.435	0.435	4.350	0
2022-10-11	0.425	0.435	0.425	0.435	4.350	260,000
2022-10-10	0.430	0.450	0.405	0.440	4.400	162,000
2022-10-07	0.450	0.450	0.450	0.450	4.500	0
2022-10-06	0.440	0.455	0.440	0.450	4.500	76,000
2022-10-05	0.440	0.440	0.440	0.440	4.400	0
2022-10-03	0.440	0.440	0.440	0.440	4.400	0
2022-09-30	0.440	0.440	0.440	0.440	4.400	0
2022-09-29	0.440	0.440	0.440	0.440	4.400	4,000
2022-09-28	0.420	0.430	0.415	0.430	4.300	148,000
2022-09-27	0.430	0.430	0.430	0.430	4.300	156,000
2022-09-26	0.450	0.450	0.450	0.450	4.500	80,000
2022-09-23	0.455	0.460	0.440	0.460	4.600	188,000
2022-09-22	0.455	0.455	0.455	0.455	4.550	24,000
2022-09-21	0.460	0.485	0.450	0.485	4.850	78,000
2022-09-20	0.485	0.485	0.485	0.485	4.850	0
2022-09-19	0.485	0.485	0.485	0.485	4.850	0
2022-09-16	0.485	0.485	0.485	0.485	4.850	0
2022-09-15	0.485	0.485	0.485	0.485	4.850	0
2022-09-14	0.485	0.485	0.485	0.485	4.850	0
2022-09-13	0.490	0.490	0.485	0.485	4.850	86,000
2022-09-09	0.485	0.495	0.485	0.485	4.850	4,000
2022-09-08	0.485	0.485	0.485	0.485	4.850	0
2022-09-07	0.485	0.485	0.485	0.485	4.850	0
2022-09-06	0.485	0.485	0.485	0.485	4.850	0
2022-09-05	0.475	0.485	0.460	0.485	4.850	204,000
2022-09-02	0.485	0.485	0.485	0.485	4.850	18,000
2022-09-01	0.500	0.500	0.500	0.500	5.000	0
2022-08-31	0.500	0.500	0.500	0.500	5.000	0
2022-08-30	0.500	0.500	0.500	0.500	5.000	188,000
2022-08-29	0.475	0.495	0.465	0.495	4.950	114,000
2022-08-26	0.510	0.510	0.475	0.475	4.750	70,000
2022-08-25	0.480	0.480	0.480	0.480	4.800	4,000
2022-08-24	0.470	0.470	0.470	0.470	4.700	88,000

← NewerPage 17 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.