Starcoin Group Limited (HKG:0399)
Hong Kong · Delayed Price · Currency is HKD 0.1160
+0.0010 (0.87%)
Apr 20, 2026, 3:51 PM HKT
Starcoin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | - | 0.87% | 7,632,060 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 9,155,000 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 3,220,000 |
| Apr 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 6,930,000 |
| Apr 14, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.65% | 10,960,000 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.63% | 5,920,000 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.11% | 24,110,000 |
| Apr 9, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.55% | 14,575,000 |
| Apr 8, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.38% | 30,575,020 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -11.89% | 37,810,000 |
| Apr 1, 2026 | 0.11 | 0.16 | 0.11 | 0.14 | 0.14 | 36.19% | 113,145,000 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -13.93% | 27,660,000 |
| Mar 30, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.58% | 21,675,000 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -8.33% | 27,008,400 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -7.69% | 23,110,000 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | 15,125,153 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.58% | 6,920,000 |
| Mar 23, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.90% | 24,970,000 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -7.06% | 22,702,000 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.59% | 12,690,000 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | - | 49,445,000 |
| Mar 17, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.70% | 28,125,000 |
| Mar 16, 2026 | 0.15 | 0.21 | 0.15 | 0.19 | 0.19 | 19.14% | 76,742,400 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -7.95% | 27,575,000 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -6.88% | 14,765,000 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 0.53% | 24,735,000 |
| Mar 10, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 0.53% | 21,100,000 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -8.33% | 28,653,000 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -10.53% | 33,500,790 |
| Mar 5, 2026 | 0.24 | 0.25 | 0.21 | 0.23 | 0.23 | 2.24% | 48,990,000 |
| Mar 4, 2026 | 0.21 | 0.25 | 0.20 | 0.22 | 0.22 | 5.69% | 66,185,000 |
| Mar 3, 2026 | 0.23 | 0.26 | 0.19 | 0.21 | 0.21 | -3.65% | 112,641,000 |
| Mar 2, 2026 | 0.25 | 0.31 | 0.21 | 0.22 | 0.22 | -15.77% | 172,278,000 |
| Feb 27, 2026 | 0.16 | 0.27 | 0.15 | 0.26 | 0.26 | 63.52% | 333,470,000 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -5.92% | 50,070,640 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -6.63% | 75,008,500 |
| Feb 24, 2026 | 0.25 | 0.27 | 0.18 | 0.18 | 0.18 | -23.95% | 123,776,000 |
| Feb 23, 2026 | 0.35 | 0.44 | 0.22 | 0.24 | 0.24 | -20.67% | 280,885,240 |
| Feb 20, 2026 | 0.15 | 0.30 | 0.15 | 0.30 | 0.30 | 122.22% | 289,196,000 |
| Feb 16, 2026 | 0.08 | 0.15 | 0.07 | 0.14 | 0.14 | 77.63% | 97,905,000 |
| Feb 13, 2026 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | 38.18% | 141,155,000 |
| Feb 12, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 7,995,000 |
| Feb 11, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 13,870,000 |
| Feb 10, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -8.47% | 27,110,000 |
| Feb 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.28% | 14,578,000 |
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,750,000 |
| Feb 5, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 7.02% | 7,305,000 |
| Feb 4, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -9.52% | 13,206,720 |
| Feb 3, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.08% | 9,067,501 |
| Feb 2, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -23.53% | 45,630,240 |