Star Properties Group (Cayman Islands) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.480	0.480	0.480	0.480	4.800	0
2022-08-22	0.470	0.475	0.470	0.475	4.750	6,000
2022-08-19	0.480	0.480	0.480	0.480	4.800	60,000
2022-08-18	0.485	0.485	0.485	0.485	4.850	16,000
2022-08-17	0.480	0.510	0.475	0.500	5.000	174,000
2022-08-16	0.490	0.490	0.490	0.490	4.900	0
2022-08-15	0.500	0.500	0.490	0.490	4.900	98,000
2022-08-12	0.475	0.480	0.470	0.480	4.800	86,000
2022-08-11	0.475	0.475	0.475	0.475	4.750	100,000
2022-08-10	0.485	0.485	0.485	0.485	4.850	0
2022-08-09	0.485	0.485	0.485	0.485	4.850	0
2022-08-08	0.490	0.490	0.485	0.485	4.850	66,000
2022-08-05	0.470	0.485	0.465	0.485	4.850	134,000
2022-08-04	0.480	0.480	0.480	0.480	4.800	17
2022-08-03	0.460	0.480	0.460	0.480	4.800	4,000
2022-08-02	0.460	0.460	0.460	0.460	4.600	22,000
2022-08-01	0.475	0.475	0.465	0.470	4.700	212,000
2022-07-29	0.510	0.510	0.480	0.480	4.800	214,000
2022-07-28	0.495	0.510	0.495	0.510	5.100	210,000
2022-07-27	0.500	0.500	0.495	0.500	5.000	132,000
2022-07-26	0.530	0.570	0.520	0.520	5.200	236,000
2022-07-25	0.510	0.520	0.510	0.510	5.100	1,452,000
2022-07-22	0.510	0.510	0.510	0.510	5.100	4,000
2022-07-21	0.510	0.510	0.510	0.510	5.100	0
2022-07-20	0.500	0.510	0.495	0.510	5.100	566,000
2022-07-19	0.490	0.490	0.490	0.490	4.900	0
2022-07-18	0.475	0.490	0.475	0.490	4.900	154,000
2022-07-15	0.485	0.485	0.485	0.485	4.850	200,000
2022-07-14	0.485	0.485	0.485	0.485	4.850	0
2022-07-13	0.470	0.500	0.470	0.485	4.850	1,608,000
2022-07-12	0.465	0.465	0.460	0.465	4.650	170,000
2022-07-11	0.475	0.490	0.475	0.490	4.900	44,000
2022-07-08	0.470	0.470	0.470	0.470	4.700	0
2022-07-07	0.460	0.460	0.460	0.460	4.600	20,000
2022-07-06	0.465	0.470	0.465	0.470	4.700	54,000
2022-07-05	0.470	0.470	0.470	0.470	4.700	0
2022-07-04	0.465	0.470	0.465	0.470	4.700	16,000
2022-06-30	0.485	0.485	0.485	0.485	4.850	240,000
2022-06-29	0.485	0.485	0.485	0.485	4.850	34,000
2022-06-28	0.485	0.485	0.485	0.485	4.850	6,000
2022-06-27	0.485	0.490	0.485	0.490	4.900	120,000
2022-06-24	0.490	0.495	0.480	0.480	4.800	180,400
2022-06-23	0.480	0.485	0.480	0.480	4.800	110,000
2022-06-22	0.475	0.475	0.475	0.475	4.750	0
2022-06-21	0.460	0.480	0.460	0.475	4.750	422,000
2022-06-20	0.455	0.475	0.450	0.475	4.750	196,000
2022-06-17	0.470	0.470	0.470	0.470	4.700	0
2022-06-16	0.460	0.470	0.450	0.470	4.700	118,000
2022-06-15	0.450	0.465	0.450	0.465	4.650	240,000
2022-06-14	0.455	0.480	0.450	0.480	4.800	550,000
2022-06-13	0.475	0.475	0.470	0.470	4.700	110,000
2022-06-10	0.460	0.480	0.455	0.475	4.750	84,000
2022-06-09	0.475	0.480	0.465	0.470	4.700	202,000
2022-06-08	0.455	0.480	0.455	0.475	4.750	310,000
2022-06-07	0.460	0.475	0.455	0.460	4.600	214,000
2022-06-06	0.455	0.470	0.455	0.470	4.700	270,000
2022-06-02	0.460	0.495	0.460	0.460	4.600	1,238,000
2022-06-01	0.455	0.460	0.455	0.460	4.600	98,000
2022-05-31	0.430	0.450	0.430	0.440	4.400	282,000
2022-05-30	0.440	0.440	0.425	0.430	4.300	936,000

← NewerPage 18 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.