Star Shine Holdings Group Limited (HKG:1440)
Hong Kong · Delayed Price · Currency is HKD 7.51
-0.25 (-3.22%)
Jan 21, 2026, 4:08 PM HKT
Star Shine Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 8.02 | 8.09 | 7.61 | 7.79 | 7.79 | -4.53% | 1,277,500 |
| Dec 16, 2025 | 8.68 | 8.80 | 8.02 | 8.16 | 8.16 | -7.27% | 567,500 |
| Dec 15, 2025 | 9.21 | 9.25 | 8.80 | 8.80 | 8.80 | -5.88% | 1,227,500 |
| Dec 12, 2025 | 9.35 | 9.45 | 9.25 | 9.35 | 9.35 | 0.54% | 580,000 |
| Dec 11, 2025 | 9.40 | 9.49 | 9.30 | 9.30 | 9.30 | -0.75% | 517,500 |
| Dec 10, 2025 | 9.20 | 9.40 | 9.10 | 9.37 | 9.37 | 2.40% | 1,315,000 |
| Dec 9, 2025 | 9.24 | 9.30 | 9.02 | 9.15 | 9.15 | -0.54% | 1,247,500 |
| Dec 8, 2025 | 9.40 | 9.40 | 9.10 | 9.20 | 9.20 | -1.81% | 540,000 |
| Dec 5, 2025 | 9.28 | 9.43 | 9.20 | 9.37 | 9.37 | 0.97% | 1,282,500 |
| Dec 4, 2025 | 9.50 | 9.50 | 9.20 | 9.28 | 9.28 | -2.11% | 1,265,000 |
| Dec 3, 2025 | 9.43 | 9.49 | 9.23 | 9.48 | 9.48 | 0.42% | 1,340,000 |
| Dec 2, 2025 | 9.35 | 9.48 | 9.05 | 9.44 | 9.44 | 1.18% | 1,408,336 |
| Dec 1, 2025 | 9.01 | 9.48 | 9.01 | 9.33 | 9.33 | 2.30% | 1,257,500 |
| Nov 28, 2025 | 9.09 | 9.20 | 9.07 | 9.12 | 9.12 | -0.87% | 547,500 |
| Nov 27, 2025 | 9.35 | 9.47 | 8.99 | 9.20 | 9.20 | 0.11% | 532,500 |
| Nov 26, 2025 | 9.20 | 9.50 | 8.75 | 9.19 | 9.19 | -0.86% | 522,500 |
| Nov 25, 2025 | 9.36 | 10.10 | 9.22 | 9.27 | 9.27 | -0.75% | 1,207,500 |
| Nov 24, 2025 | 9.08 | 9.34 | 8.88 | 9.34 | 9.34 | 3.20% | 668,092 |
| Nov 21, 2025 | 8.67 | 9.20 | 8.12 | 9.05 | 9.05 | 7.10% | 2,227,740 |
| Nov 20, 2025 | 8.57 | 8.71 | 8.42 | 8.45 | 8.45 | -2.54% | 1,232,500 |
| Nov 19, 2025 | 8.76 | 8.85 | 8.48 | 8.67 | 8.67 | -0.34% | 1,242,500 |
| Nov 18, 2025 | 8.77 | 8.79 | 8.62 | 8.70 | 8.70 | -1.69% | 1,250,000 |
| Nov 17, 2025 | 9.15 | 9.15 | 8.73 | 8.85 | 8.85 | 1.26% | 1,227,500 |
| Nov 14, 2025 | 8.71 | 8.82 | 8.70 | 8.74 | 8.74 | -1.02% | 542,500 |
| Nov 13, 2025 | 8.69 | 8.88 | 8.64 | 8.83 | 8.83 | 0.34% | 595,000 |
| Nov 12, 2025 | 8.85 | 8.94 | 8.71 | 8.80 | 8.80 | -0.23% | 545,000 |
| Nov 11, 2025 | 8.87 | 8.92 | 8.75 | 8.82 | 8.82 | 0.23% | 525,000 |
| Nov 10, 2025 | 9.20 | 9.20 | 8.58 | 8.80 | 8.80 | -1.12% | 592,500 |