China Sinostar Group Company Limited (HKG:0485)
Hong Kong · Delayed Price · Currency is HKD 0.4300
-0.0200 (-4.44%)
Jan 30, 2026, 9:10 AM HKT
HKG:0485 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | - | -4.44% | 31,250 |
| Jan 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 42 |
| Jan 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 22, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,250 |
| Jan 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 160,000 |
| Jan 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 120,000 |
| Jan 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 8, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 7, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 7.14% | 20,000 |
| Jan 2, 2026 | 0.48 | 0.48 | 0.41 | 0.42 | 0.42 | -2.33% | 97,017 |
| Dec 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 531 |
| Dec 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 7.50% | 20,000 |
| Dec 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | - |
| Dec 17, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 8.22% | 55,625 |
| Dec 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 25,000 |
| Dec 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 250 |
| Dec 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | - |
| Dec 11, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -5.41% | 80,000 |
| Dec 10, 2025 | 0.37 | 0.37 | 0.34 | 0.37 | 0.37 | -13.95% | 100,000 |
| Dec 9, 2025 | 0.52 | 0.55 | 0.41 | 0.43 | 0.43 | -2.27% | 243,375 |
| Dec 8, 2025 | 0.36 | 0.44 | 0.36 | 0.44 | 0.44 | 37.50% | 350,000 |
| Dec 5, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | - | 120,000 |
| Dec 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 3, 2025 | 0.33 | 0.36 | 0.32 | 0.32 | 0.32 | 4.92% | 140,000 |
| Dec 2, 2025 | 0.40 | 0.40 | 0.30 | 0.31 | 0.31 | -7.58% | 624,075 |
| Dec 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -15.38% | - |
| Nov 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 26, 2025 | 0.35 | 0.40 | 0.35 | 0.39 | 0.39 | 8.33% | 756,200 |
| Nov 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 6,000 |
| Nov 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,250 |