Skip to main content
logo
Starcoin Group Limited (HKG:0399)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.2040
-0.0240 (-10.53%)
At close: Mar 6, 2026

Starcoin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.220.220.200.200.20-10.53%33,500,790
Mar 5, 20260.240.250.210.230.232.24%48,990,000
Mar 4, 20260.210.250.200.220.225.69%66,185,000
Mar 3, 20260.230.260.190.210.21-3.65%112,641,000
Mar 2, 20260.250.310.210.220.22-15.77%172,278,000
Feb 27, 20260.160.270.150.260.2663.52%333,470,000
Feb 26, 20260.180.180.150.160.16-5.92%50,070,640
Feb 25, 20260.180.180.150.170.17-6.63%75,008,500
Feb 24, 20260.250.270.180.180.18-23.95%123,776,000
Feb 23, 20260.350.440.220.240.24-20.67%280,885,240
Feb 20, 20260.150.300.150.300.30122.22%289,196,000
Feb 16, 20260.080.150.070.140.1477.63%97,905,000
Feb 13, 20260.060.090.060.080.0838.18%141,155,000
Feb 12, 20260.050.060.050.060.061.85%7,995,000
Feb 11, 20260.060.060.050.050.05-13,870,000
Feb 10, 20260.060.060.050.050.05-8.47%27,110,000
Feb 9, 20260.060.060.060.060.06-3.28%14,578,000
Feb 6, 20260.060.060.060.060.06-2,750,000
Feb 5, 20260.060.070.060.060.067.02%7,305,000
Feb 4, 20260.070.070.060.060.06-9.52%13,206,720
Feb 3, 20260.070.070.060.060.06-3.08%9,067,501
Feb 2, 20260.080.080.070.070.07-23.53%45,630,240
Jan 30, 20260.080.090.080.090.09-1,616,500
Jan 29, 20260.090.090.080.090.09-3.41%1,698,250
Jan 28, 20260.090.090.080.090.092.33%2,595,000
Jan 27, 20260.090.090.080.090.09-8.51%6,823,000
Jan 26, 20260.090.100.090.090.09-2.08%4,185,000
Jan 23, 20260.100.100.100.100.10-2.04%2,085,000
Jan 22, 20260.100.100.100.100.10-1,645,000
Jan 21, 20260.100.100.100.100.10-1.01%3,505,000
Jan 20, 20260.100.100.100.100.10-1.00%4,265,000
Jan 19, 20260.100.100.100.100.10-2.91%2,410,000
Jan 16, 20260.100.100.100.100.103.00%3,890,000
Jan 15, 20260.110.110.100.100.10-2,925,000
Jan 14, 20260.100.100.100.100.101.01%4,110,020
Jan 13, 20260.100.110.100.100.10-2.94%10,895,000
Jan 12, 20260.100.100.090.100.105.15%6,855,000
Jan 9, 20260.100.100.100.100.10-6,204,000
Jan 8, 20260.100.110.100.100.10-3.96%7,085,332
Jan 7, 20260.100.110.100.100.10-0.98%5,175,000
Jan 6, 20260.110.120.100.100.10-8.11%16,420,000
Jan 5, 20260.080.120.080.110.1127.59%28,575,000
Jan 2, 20260.090.090.080.090.092.35%13,305,000
Dec 31, 20250.080.090.080.090.093.66%6,790,000
Dec 30, 20250.090.090.080.080.08-6.82%20,400,000
Dec 29, 20250.090.090.080.090.091.15%6,801,320
Dec 24, 20250.090.090.080.090.09-3,771,500
Dec 23, 20250.100.100.090.090.09-10.31%13,040,000
Dec 22, 20250.100.100.090.100.10-1.02%12,470,000
Dec 19, 20250.100.100.090.100.104.26%5,130,060