Star Group Asia Limited (HKG:1560)
Hong Kong · Delayed Price · Currency is HKD 4.190
-0.200 (-4.56%)
Nov 6, 2026, 4:08 PM HKT
Star Group Asia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.21 | 4.21 | 4.12 | 4.19 | 4.19 | -4.56% | 82,400 |
| Nov 5, 2026 | 4.44 | 4.45 | 4.25 | 4.39 | 4.39 | -1.24% | 54,483 |
| Nov 4, 2026 | 4.03 | 4.49 | 4.03 | 4.45 | 4.45 | 10.43% | 114,000 |
| Nov 3, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | -3.48% | 862,200 |
| Nov 2, 2026 | 4.20 | 4.46 | 4.01 | 4.17 | 4.17 | -0.71% | 40,400 |
| Oct 30, 2026 | 3.85 | 4.60 | 3.60 | 4.20 | 4.20 | 5.00% | 6,121,800 |
| Oct 29, 2026 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | -11.41% | 37,963 |
| Oct 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.33% | - |
| Oct 27, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -20.39% | - |
| Oct 26, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.81% | - |
| Oct 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 38.64% | - |
| Oct 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.24% | - |
| Oct 21, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 16.23% | - |
| Oct 20, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 5.67% | - |
| Oct 16, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.31% | - |
| 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 |