Star Properties Group (Cayman Islands) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.365	0.370	0.365	0.370	3.700	2,000
2022-02-24	0.380	0.380	0.375	0.375	3.750	6,000
2022-02-23	0.370	0.370	0.370	0.370	3.700	0
2022-02-22	0.370	0.370	0.370	0.370	3.700	0
2022-02-21	0.370	0.370	0.370	0.370	3.700	48,000
2022-02-18	0.385	0.385	0.385	0.385	3.850	398,000
2022-02-17	0.385	0.385	0.385	0.385	3.850	0
2022-02-16	0.385	0.385	0.385	0.385	3.850	0
2022-02-15	0.385	0.385	0.385	0.385	3.850	0
2022-02-14	0.390	0.390	0.390	0.390	3.900	0
2022-02-11	0.390	0.390	0.390	0.390	3.900	50,000
2022-02-10	0.400	0.400	0.400	0.400	4.000	0
2022-02-09	0.405	0.405	0.400	0.400	4.000	18,000
2022-02-08	0.405	0.405	0.405	0.405	4.050	0
2022-02-07	0.405	0.405	0.405	0.405	4.050	2,000
2022-02-04	0.405	0.405	0.405	0.405	4.050	60,000
2022-01-31	0.395	0.395	0.395	0.395	3.950	24,000
2022-01-28	0.380	0.380	0.360	0.360	3.600	22,000
2022-01-27	0.380	0.380	0.370	0.370	3.700	22,000
2022-01-26	0.380	0.380	0.380	0.380	3.800	10,000
2022-01-25	0.405	0.405	0.400	0.400	4.000	56,000
2022-01-24	0.400	0.405	0.400	0.405	4.050	6,000
2022-01-21	0.420	0.420	0.420	0.420	4.200	0
2022-01-20	0.420	0.420	0.420	0.420	4.200	0
2022-01-19	0.420	0.420	0.420	0.420	4.200	0
2022-01-18	0.420	0.420	0.420	0.420	4.200	20,000
2022-01-17	0.410	0.410	0.410	0.410	4.100	50,000
2022-01-14	0.410	0.410	0.410	0.410	4.100	14,000
2022-01-13	0.410	0.410	0.410	0.410	4.100	0
2022-01-12	0.410	0.410	0.410	0.410	4.100	0
2022-01-11	0.415	0.435	0.395	0.410	4.100	10,000
2022-01-10	0.405	0.405	0.405	0.405	4.050	156,000
2022-01-07	0.420	0.435	0.420	0.435	4.350	204,000
2022-01-06	0.400	0.400	0.400	0.400	4.000	0
2022-01-05	0.400	0.400	0.400	0.400	4.000	98,000
2022-01-04	0.410	0.410	0.410	0.410	4.100	56,000
2022-01-03	0.395	0.395	0.395	0.395	3.950	60,000
2021-12-31	0.395	0.395	0.395	0.395	3.950	0
2021-12-30	0.390	0.395	0.390	0.395	3.950	20,000
2021-12-29	0.405	0.405	0.405	0.405	4.050	48,000
2021-12-28	0.385	0.385	0.385	0.385	3.850	0
2021-12-24	0.385	0.385	0.385	0.385	3.850	10,000
2021-12-23	0.400	0.400	0.400	0.400	4.000	100,000
2021-12-22	0.390	0.390	0.390	0.390	3.900	0
2021-12-21	0.390	0.390	0.390	0.390	3.900	0
2021-12-20	0.390	0.390	0.390	0.390	3.900	0
2021-12-17	0.390	0.390	0.390	0.390	3.900	0
2021-12-16	0.390	0.390	0.390	0.390	3.900	0
2021-12-15	0.385	0.390	0.385	0.390	3.900	170,000
2021-12-14	0.395	0.395	0.395	0.395	3.950	38,000
2021-12-13	0.395	0.395	0.395	0.395	3.950	0
2021-12-10	0.395	0.395	0.395	0.395	3.950	0
2021-12-09	0.390	0.395	0.390	0.395	3.950	10,000
2021-12-08	0.410	0.450	0.385	0.400	4.000	10,000
2021-12-07	0.385	0.385	0.380	0.380	3.800	102,000
2021-12-06	0.420	0.420	0.420	0.420	4.200	0
2021-12-03	0.420	0.420	0.420	0.420	4.200	0
2021-12-02	0.420	0.420	0.420	0.420	4.200	0
2021-12-01	0.450	0.450	0.420	0.420	4.200	158,000
2021-11-30	0.400	0.500	0.400	0.400	4.000	230,000

← NewerPage 20 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.