Star Properties Group (Cayman Islands) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.450	0.465	0.435	0.440	4.400	2,178,000
2022-05-26	0.415	0.560	0.415	0.455	4.550	15,184,800
2022-05-25	0.360	0.375	0.360	0.365	3.650	100,000
2022-05-24	0.350	0.355	0.350	0.355	3.550	12,000
2022-05-23	0.355	0.355	0.355	0.355	3.550	20,000
2022-05-20	0.365	0.365	0.355	0.355	3.550	4,000
2022-05-19	0.330	0.330	0.330	0.330	3.300	0
2022-05-18	0.330	0.330	0.330	0.330	3.300	0
2022-05-17	0.340	0.340	0.300	0.330	3.300	148,000
2022-05-16	0.340	0.340	0.340	0.340	3.400	4,000
2022-05-13	0.350	0.350	0.335	0.340	3.400	16,000
2022-05-12	0.350	0.350	0.350	0.350	3.500	32,000
2022-05-11	0.350	0.350	0.350	0.350	3.500	0
2022-05-10	0.350	0.350	0.350	0.350	3.500	62,000
2022-05-06	0.340	0.340	0.340	0.340	3.400	22,000
2022-05-05	0.375	0.375	0.375	0.375	3.750	0
2022-05-04	0.375	0.375	0.375	0.375	3.750	0
2022-05-03	0.375	0.375	0.375	0.375	3.750	0
2022-04-29	0.380	0.380	0.380	0.380	3.800	0
2022-04-28	0.325	0.380	0.325	0.380	3.800	20,000
2022-04-27	0.325	0.380	0.325	0.325	3.250	156,000
2022-04-26	0.380	0.380	0.380	0.380	3.800	0
2022-04-25	0.380	0.380	0.380	0.380	3.800	0
2022-04-22	0.380	0.380	0.380	0.380	3.800	0
2022-04-21	0.380	0.380	0.380	0.380	3.800	0
2022-04-20	0.400	0.400	0.380	0.380	3.800	104,000
2022-04-19	0.350	0.350	0.350	0.350	3.500	62,000
2022-04-14	0.335	0.335	0.335	0.335	3.350	0
2022-04-13	0.330	0.330	0.330	0.330	3.300	0
2022-04-12	0.330	0.330	0.330	0.330	3.300	0
2022-04-11	0.330	0.330	0.330	0.330	3.300	0
2022-04-08	0.330	0.330	0.330	0.330	3.300	0
2022-04-07	0.330	0.330	0.330	0.330	3.300	0
2022-04-06	0.330	0.330	0.330	0.330	3.300	0
2022-04-04	0.330	0.330	0.330	0.330	3.300	0
2022-04-01	0.325	0.325	0.325	0.325	3.250	0
2022-03-31	0.350	0.350	0.320	0.320	3.200	120,000
2022-03-30	0.340	0.345	0.325	0.340	3.400	76,000
2022-03-29	0.335	0.350	0.335	0.350	3.500	24,000
2022-03-28	0.335	0.335	0.335	0.335	3.350	0
2022-03-25	0.335	0.335	0.335	0.335	3.350	4,000
2022-03-24	0.335	0.335	0.335	0.335	3.350	0
2022-03-23	0.335	0.335	0.335	0.335	3.350	20,000
2022-03-22	0.335	0.335	0.335	0.335	3.350	0
2022-03-21	0.335	0.335	0.335	0.335	3.350	0
2022-03-18	0.320	0.320	0.320	0.320	3.200	0
2022-03-17	0.320	0.320	0.320	0.320	3.200	10,000
2022-03-16	0.330	0.330	0.315	0.320	3.200	88,000
2022-03-15	0.315	0.315	0.315	0.315	3.150	52,462
2022-03-14	0.360	0.360	0.360	0.360	3.600	0
2022-03-11	0.370	0.370	0.370	0.370	3.700	0
2022-03-10	0.380	0.380	0.380	0.380	3.800	0
2022-03-09	0.320	0.380	0.310	0.380	3.800	98,000
2022-03-08	0.330	0.330	0.330	0.330	3.300	0
2022-03-07	0.335	0.335	0.335	0.335	3.350	72,000
2022-03-04	0.360	0.360	0.335	0.335	3.350	124,000
2022-03-03	0.340	0.360	0.340	0.360	3.600	70,000
2022-03-02	0.360	0.360	0.360	0.360	3.600	0
2022-03-01	0.355	0.375	0.350	0.365	3.650	145,438
2022-02-28	0.365	0.365	0.365	0.365	3.650	90,000

← NewerPage 19 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.