Star Shine Holdings Group Limited (HKG:1440)
Hong Kong · Delayed Price · Currency is HKD 12.25
-0.05 (-0.41%)
Mar 5, 2026, 4:08 PM HKT
Star Shine Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.21 | 12.40 | 11.90 | 12.25 | 12.25 | -0.41% | 490,000 |
| Mar 4, 2026 | 12.60 | 12.90 | 12.26 | 12.30 | 12.30 | -0.32% | 512,500 |
| Mar 3, 2026 | 11.65 | 12.50 | 11.65 | 12.34 | 12.34 | 8.15% | 1,412,500 |
| Mar 2, 2026 | 11.15 | 11.69 | 11.08 | 11.41 | 11.41 | 2.33% | 1,212,500 |
| Feb 27, 2026 | 11.35 | 11.41 | 11.10 | 11.15 | 11.15 | -0.09% | 1,262,500 |
| Feb 26, 2026 | 11.17 | 11.25 | 10.80 | 11.16 | 11.16 | -0.45% | 1,250,000 |
| Feb 25, 2026 | 10.73 | 11.80 | 10.73 | 11.21 | 11.21 | 5.95% | 1,355,500 |
| Feb 24, 2026 | 10.21 | 10.70 | 10.13 | 10.58 | 10.58 | 6.12% | 1,290,000 |
| Feb 23, 2026 | 9.60 | 10.45 | 9.60 | 9.97 | 9.97 | 3.85% | 1,270,000 |
| Feb 20, 2026 | 9.13 | 9.89 | 9.04 | 9.60 | 9.60 | 5.15% | 1,240,000 |
| Feb 16, 2026 | 8.85 | 9.06 | 8.75 | 9.13 | 9.13 | 3.87% | 545,000 |
| Feb 13, 2026 | 8.82 | 8.95 | 8.66 | 8.79 | 8.79 | - | 572,500 |
| Feb 12, 2026 | 9.02 | 9.03 | 8.68 | 8.79 | 8.79 | -5.48% | 1,245,000 |
| Feb 11, 2026 | 9.38 | 9.38 | 8.76 | 9.30 | 9.30 | -1.06% | 575,660 |
| Feb 10, 2026 | 8.50 | 9.49 | 8.50 | 9.40 | 9.40 | 11.24% | 1,322,500 |
| Feb 9, 2026 | 8.01 | 8.49 | 8.00 | 8.45 | 8.45 | 5.89% | 1,260,000 |
| Feb 6, 2026 | 8.00 | 8.14 | 7.87 | 7.98 | 7.98 | - | 542,500 |
| Feb 5, 2026 | 7.72 | 8.38 | 7.72 | 7.98 | 7.98 | 3.91% | 542,500 |
| Feb 4, 2026 | 7.99 | 8.95 | 7.68 | 7.68 | 7.68 | -3.76% | 960,000 |
| Feb 3, 2026 | 7.90 | 7.98 | 7.80 | 7.98 | 7.98 | 1.27% | 585,000 |
| Feb 2, 2026 | 7.58 | 7.95 | 7.46 | 7.88 | 7.88 | 4.10% | 577,500 |
| Jan 30, 2026 | 7.52 | 7.59 | 7.35 | 7.57 | 7.57 | 1.20% | 1,252,500 |
| Jan 29, 2026 | 7.46 | 7.56 | 7.21 | 7.48 | 7.48 | 0.40% | 1,265,000 |
| Jan 28, 2026 | 7.76 | 7.76 | 7.36 | 7.45 | 7.45 | -4.49% | 1,260,000 |
| Jan 27, 2026 | 7.40 | 7.94 | 7.27 | 7.80 | 7.80 | 6.12% | 5,137,500 |
| Jan 26, 2026 | 7.40 | 7.50 | 7.20 | 7.35 | 7.35 | 0.41% | 1,262,500 |
| Jan 23, 2026 | 7.35 | 7.45 | 7.13 | 7.32 | 7.32 | 0.41% | 1,235,000 |
| Jan 22, 2026 | 7.30 | 7.30 | 7.15 | 7.29 | 7.29 | -2.93% | 530,000 |
| Jan 21, 2026 | 7.75 | 7.80 | 7.30 | 7.51 | 7.51 | -3.22% | 562,500 |
| Jan 20, 2026 | 7.61 | 7.80 | 7.36 | 7.76 | 7.76 | 2.24% | 515,000 |
| Jan 19, 2026 | 7.32 | 7.87 | 7.15 | 7.59 | 7.59 | 4.12% | 540,000 |
| Jan 16, 2026 | 7.05 | 7.50 | 6.99 | 7.29 | 7.29 | 3.70% | 532,500 |
| Jan 15, 2026 | 7.06 | 7.33 | 6.96 | 7.03 | 7.03 | -0.14% | 615,000 |
| Jan 14, 2026 | 7.06 | 7.18 | 6.90 | 7.04 | 7.04 | -0.14% | 620,000 |
| Jan 13, 2026 | 7.35 | 7.39 | 7.01 | 7.05 | 7.05 | -6.25% | 540,000 |
| Jan 12, 2026 | 8.00 | 8.21 | 7.52 | 7.52 | 7.52 | -5.53% | 597,500 |
| Jan 9, 2026 | 7.61 | 8.07 | 7.58 | 7.96 | 7.96 | 4.87% | 1,252,500 |
| Jan 8, 2026 | 7.16 | 7.90 | 7.16 | 7.59 | 7.59 | 6.75% | 4,880,000 |
| Jan 7, 2026 | 7.08 | 7.27 | 6.88 | 7.11 | 7.11 | 0.14% | 4,747,500 |
| Jan 6, 2026 | 6.93 | 7.10 | 6.72 | 7.10 | 7.10 | - | 1,252,500 |
| Jan 5, 2026 | 7.40 | 7.54 | 6.80 | 7.10 | 7.10 | -5.33% | 1,257,500 |
| Jan 2, 2026 | 7.54 | 7.80 | 7.39 | 7.50 | 7.50 | 0.13% | 1,215,000 |
| Dec 31, 2025 | 6.98 | 7.55 | 6.94 | 7.49 | 7.49 | 5.20% | 510,000 |
| Dec 30, 2025 | 7.10 | 7.36 | 7.10 | 7.12 | 7.12 | -0.42% | 545,000 |
| Dec 29, 2025 | 6.93 | 7.28 | 6.80 | 7.15 | 7.15 | 3.17% | 527,500 |
| Dec 24, 2025 | 6.92 | 6.93 | 6.79 | 6.93 | 6.93 | 0.14% | 215,000 |
| Dec 23, 2025 | 6.83 | 7.10 | 6.62 | 6.92 | 6.92 | 1.62% | 565,000 |
| Dec 22, 2025 | 6.71 | 7.10 | 6.71 | 6.81 | 6.81 | 0.89% | 1,215,000 |
| Dec 19, 2025 | 7.24 | 7.31 | 6.70 | 6.75 | 6.75 | -4.53% | 575,000 |
| Dec 18, 2025 | 7.61 | 7.67 | 7.06 | 7.07 | 7.07 | -9.24% | 1,300,000 |