Star Group Asia Limited (HKG:1560)
Hong Kong · Delayed Price · Currency is HKD 2.550
+2.319 (1,003.90%)
Oct 14, 2026, 5:16 PM HKT
Star Group Asia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 33.40% | - |
| Oct 14, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.73% | - |
| Oct 13, 2026 | 2.24 | 2.75 | 2.16 | 2.55 | 2.55 | 10.39% | 120,277 |
| Oct 12, 2026 | 2.40 | 2.45 | 2.12 | 2.31 | 2.31 | -3.75% | 63,800 |
| Oct 9, 2026 | 2.50 | 2.55 | 2.27 | 2.40 | 2.40 | -4.00% | 27,200 |
| Oct 8, 2026 | 2.80 | 2.80 | 2.50 | 2.50 | 2.50 | -7.41% | 10,600 |
| Oct 7, 2026 | 2.65 | 2.70 | 2.60 | 2.70 | 2.70 | 1.89% | 18,400 |
| Oct 6, 2026 | 2.65 | 2.65 | 2.50 | 2.65 | 2.65 | -1.85% | 4,680 |
| Oct 5, 2026 | 2.55 | 2.70 | 2.50 | 2.70 | 2.70 | 5.88% | 27,000 |
| Oct 2, 2026 | 2.40 | 2.55 | 2.40 | 2.55 | 2.55 | - | 20,200 |
| Sep 30, 2026 | 2.55 | 2.70 | 2.49 | 2.55 | 2.55 | - | 47,600 |
| Sep 29, 2026 | 2.60 | 2.65 | 2.50 | 2.55 | 2.55 | -5.56% | 87,000 |
| Sep 28, 2026 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -1.82% | 2,800 |
| Sep 25, 2026 | 2.75 | 3.00 | 2.70 | 2.75 | 2.75 | -8.33% | 53,600 |
| Sep 24, 2026 | 3.10 | 3.15 | 2.65 | 3.00 | 3.00 | -6.25% | 35,000 |
| Sep 23, 2026 | 3.30 | 3.45 | 2.80 | 3.20 | 3.20 | - | 292,000 |
| Sep 22, 2026 | 2.75 | 3.35 | 2.55 | 3.20 | 3.20 | 10.34% | 245,200 |
| Sep 21, 2026 | 2.60 | 3.50 | 2.60 | 2.90 | 2.90 | 11.54% | 50,800 |
| Sep 18, 2026 | 2.65 | 2.65 | 2.50 | 2.60 | 2.60 | -8.77% | 848,800 |
| Sep 17, 2026 | 3.10 | 3.30 | 2.80 | 2.85 | 2.85 | -6.56% | 205,800 |
| Sep 16, 2026 | 3.15 | 3.15 | 2.85 | 3.05 | 3.05 | -4.69% | 580,600 |
| Sep 15, 2026 | 3.35 | 3.50 | 3.10 | 3.20 | 3.20 | -9.86% | 104,400 |
| Sep 14, 2026 | 3.60 | 3.60 | 3.20 | 3.55 | 3.55 | -1.39% | 23,400 |
| Sep 11, 2026 | 3.30 | 3.65 | 3.25 | 3.60 | 3.60 | 5.88% | 491,600 |
| Sep 10, 2026 | 3.20 | 3.40 | 3.15 | 3.40 | 3.40 | 6.25% | 30,200 |
| Sep 9, 2026 | 3.00 | 3.20 | 2.90 | 3.20 | 3.20 | - | 20,600 |
| Sep 8, 2026 | 3.20 | 3.25 | 2.95 | 3.20 | 3.20 | - | 51,200 |
| Sep 7, 2026 | 3.40 | 3.80 | 3.15 | 3.20 | 3.20 | -5.88% | 95,200 |
| Sep 4, 2026 | 2.90 | 3.55 | 2.60 | 3.40 | 3.40 | 21.43% | 25,600 |
| Sep 3, 2026 | 2.75 | 2.80 | 2.70 | 2.80 | 2.80 | 1.82% | 20,000 |
| Sep 2, 2026 | 2.95 | 2.95 | 2.50 | 2.75 | 2.75 | -6.78% | 142,600 |
| Sep 1, 2026 | 3.10 | 3.25 | 2.95 | 2.95 | 2.95 | -6.35% | 40,400 |
| Aug 31, 2026 | 3.20 | 3.50 | 2.95 | 3.15 | 3.15 | - | 91,000 |
| Aug 28, 2026 | 3.40 | 3.50 | 3.10 | 3.15 | 3.15 | -10.00% | 88,000 |
| Aug 27, 2026 | 3.70 | 3.80 | 3.10 | 3.50 | 3.50 | -7.89% | 152,000 |
| Aug 26, 2026 | 4.00 | 4.00 | 3.70 | 3.80 | 3.80 | -5.00% | 85,600 |
| Aug 25, 2026 | 3.75 | 4.10 | 3.65 | 4.00 | 4.00 | 1.27% | 154,200 |
| Aug 24, 2026 | 3.75 | 4.00 | 3.50 | 3.95 | 3.95 | 1.28% | 239,800 |
| Aug 21, 2026 | 4.75 | 4.75 | 3.65 | 3.90 | 3.90 | -12.36% | 840,600 |
| Aug 20, 2026 | 1.40 | 4.75 | 1.40 | 4.45 | 4.45 | 256.00% | 2,157,000 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | - |
| Aug 18, 2026 | 1.26 | 1.27 | 1.14 | 1.20 | 1.20 | -5.51% | 3,800 |
| Aug 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 14, 2026 | 1.21 | 1.27 | 1.20 | 1.27 | 1.27 | -9.29% | 7,000 |
| Aug 13, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -7.28% | 19,200 |
| Aug 12, 2026 | 1.24 | 1.65 | 1.24 | 1.51 | 1.51 | 22.76% | 27,800 |
| Aug 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |