Star Group Asia Limited (HKG:1560)
Hong Kong · Delayed Price · Currency is HKD 0.2750
-0.0250 (-8.33%)
Sep 25, 2026, 3:59 PM HKT
Star Group Asia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -8.33% | 536,000 |
| Sep 24, 2026 | 0.31 | 0.32 | 0.27 | 0.30 | 0.30 | -6.25% | 350,000 |
| Sep 23, 2026 | 0.33 | 0.35 | 0.28 | 0.32 | 0.32 | - | 2,920,000 |
| Sep 22, 2026 | 0.28 | 0.34 | 0.26 | 0.32 | 0.32 | 10.34% | 2,452,000 |
| Sep 21, 2026 | 0.26 | 0.35 | 0.26 | 0.29 | 0.29 | 11.54% | 508,000 |
| Sep 18, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -8.77% | 8,488,000 |
| Sep 17, 2026 | 0.31 | 0.33 | 0.28 | 0.29 | 0.29 | -6.56% | 2,058,000 |
| Sep 16, 2026 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -4.69% | 5,806,000 |
| Sep 15, 2026 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -9.86% | 1,044,000 |
| Sep 14, 2026 | 0.36 | 0.36 | 0.32 | 0.36 | 0.36 | -1.39% | 234,000 |
| Sep 11, 2026 | 0.33 | 0.37 | 0.33 | 0.36 | 0.36 | 5.88% | 4,916,000 |
| Sep 10, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.25% | 302,000 |
| Sep 9, 2026 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | - | 206,000 |
| Sep 8, 2026 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 512,000 |
| Sep 7, 2026 | 0.34 | 0.38 | 0.32 | 0.32 | 0.32 | -5.88% | 952,000 |
| Sep 4, 2026 | 0.29 | 0.36 | 0.26 | 0.34 | 0.34 | 21.43% | 256,000 |
| Sep 3, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 200,000 |
| Sep 2, 2026 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | -6.78% | 1,426,000 |
| Sep 1, 2026 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -6.35% | 404,000 |
| Aug 31, 2026 | 0.32 | 0.35 | 0.30 | 0.32 | 0.32 | - | 910,000 |
| Aug 28, 2026 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -10.00% | 880,000 |
| Aug 27, 2026 | 0.37 | 0.38 | 0.31 | 0.35 | 0.35 | -7.89% | 1,520,000 |
| Aug 26, 2026 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -5.00% | 856,000 |
| Aug 25, 2026 | 0.38 | 0.41 | 0.37 | 0.40 | 0.40 | 1.27% | 1,542,000 |
| Aug 24, 2026 | 0.38 | 0.40 | 0.35 | 0.40 | 0.40 | 1.28% | 2,398,000 |
| Aug 21, 2026 | 0.48 | 0.48 | 0.37 | 0.39 | 0.39 | -12.36% | 8,406,000 |
| Aug 20, 2026 | 0.14 | 0.48 | 0.14 | 0.45 | 0.45 | 256.00% | 21,570,000 |
| Aug 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | - |
| Aug 18, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -5.51% | 38,000 |
| Aug 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -9.29% | 70,000 |
| Aug 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.28% | 192,000 |
| Aug 12, 2026 | 0.12 | 0.17 | 0.12 | 0.15 | 0.15 | 22.76% | 278,000 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -8.89% | 14,000 |
| Aug 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 106,000 |
| Aug 3, 2026 | 0.14 | 0.17 | 0.13 | 0.14 | 0.14 | 10.66% | 46,000 |
| Jul 31, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -1.61% | 46,000 |
| Jul 30, 2026 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -8.15% | 18,000 |
| Jul 29, 2026 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | 3.05% | 194,000 |
| Jul 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 4,000 |
| Jul 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.33% | 18,000 |
| Jul 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 20, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | - | 6,000 |