Star Sports Medicine Co., Ltd. (HKG:1609)
Hong Kong · Delayed Price · Currency is HKD 79.80
+4.25 (5.63%)
Oct 2, 2026, 4:08 PM HKT
Star Sports Medicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 75.80 | 80.00 | 74.25 | 79.80 | 79.80 | 5.63% | 27,344 |
| Sep 30, 2026 | 86.05 | 87.75 | 74.50 | 75.55 | 75.55 | -15.30% | 718,650 |
| Sep 29, 2026 | 95.55 | 98.00 | 88.00 | 89.20 | 89.20 | -4.80% | 268,950 |
| Sep 28, 2026 | 95.55 | 103.00 | 91.10 | 93.70 | 93.70 | -6.16% | 249,050 |
| Sep 25, 2026 | 100.90 | 101.50 | 92.10 | 99.85 | 99.85 | -1.33% | 62,300 |
| Sep 24, 2026 | 104.50 | 106.90 | 101.20 | 101.20 | 101.20 | -5.95% | 227,100 |
| Sep 23, 2026 | 110.90 | 111.00 | 104.20 | 107.60 | 107.60 | -1.47% | 334,650 |
| Sep 22, 2026 | 120.00 | 120.00 | 104.10 | 109.20 | 109.20 | -0.73% | 304,150 |
| Sep 21, 2026 | 105.50 | 121.90 | 102.60 | 110.00 | 110.00 | 7.53% | 799,800 |
| Sep 18, 2026 | 97.05 | 106.60 | 97.05 | 102.30 | 102.30 | 2.30% | 473,750 |
| Sep 17, 2026 | 105.80 | 106.60 | 96.25 | 100.00 | 100.00 | -3.94% | 361,500 |
| Sep 16, 2026 | 111.30 | 113.70 | 103.00 | 104.10 | 104.10 | -6.22% | 483,650 |
| Sep 15, 2026 | 107.10 | 133.80 | 105.00 | 111.00 | 111.00 | 4.72% | 2,021,380 |
| Sep 14, 2026 | 103.90 | 141.00 | 98.70 | 106.00 | 106.00 | 5.68% | 1,358,450 |
| Sep 11, 2026 | 106.00 | 109.00 | 100.30 | 100.30 | 100.30 | -6.00% | 300,600 |
| Sep 10, 2026 | 113.00 | 118.60 | 106.20 | 106.70 | 106.70 | -5.32% | 421,950 |
| Sep 9, 2026 | 126.40 | 127.00 | 108.00 | 112.70 | 112.70 | -6.86% | 354,950 |
| Sep 8, 2026 | 127.00 | 127.00 | 115.00 | 121.00 | 121.00 | 0.83% | 293,800 |
| Sep 7, 2026 | 136.30 | 136.30 | 108.00 | 120.00 | 120.00 | -13.73% | 361,650 |
| Sep 4, 2026 | 151.90 | 152.00 | 136.20 | 139.10 | 139.10 | -8.18% | 296,700 |
| Sep 3, 2026 | 172.00 | 172.10 | 150.00 | 151.50 | 151.50 | -12.43% | 219,900 |
| Sep 2, 2026 | 164.50 | 173.00 | 145.00 | 173.00 | 173.00 | 5.17% | 476,700 |
| Sep 1, 2026 | 153.90 | 170.70 | 143.80 | 164.50 | 164.50 | 6.13% | 400,350 |
| Aug 31, 2026 | 145.00 | 156.00 | 141.00 | 155.00 | 155.00 | 4.03% | 344,550 |
| Aug 28, 2026 | 148.00 | 154.20 | 138.20 | 149.00 | 149.00 | -0.60% | 337,400 |
| Aug 27, 2026 | 149.40 | 155.00 | 144.10 | 149.90 | 149.90 | 0.33% | 275,500 |
| Aug 26, 2026 | 140.20 | 151.50 | 137.00 | 149.40 | 149.40 | 6.71% | 250,150 |
| Aug 25, 2026 | 159.90 | 160.00 | 138.00 | 140.00 | 140.00 | -12.50% | 209,400 |
| Aug 24, 2026 | 143.00 | 165.00 | 130.60 | 160.00 | 160.00 | 11.27% | 174,050 |
| Aug 21, 2026 | 148.00 | 152.00 | 136.00 | 143.80 | 143.80 | -0.21% | 104,100 |
| Aug 20, 2026 | 145.00 | 154.40 | 143.60 | 144.10 | 144.10 | 1.55% | 97,100 |
| Aug 19, 2026 | 168.00 | 168.00 | 135.00 | 141.90 | 141.90 | -12.94% | 71,382 |
| Aug 18, 2026 | 154.00 | 167.80 | 153.10 | 163.00 | 163.00 | 5.84% | 194,350 |
| Aug 17, 2026 | 145.70 | 157.90 | 145.70 | 154.00 | 154.00 | 4.55% | 39,700 |
| Aug 14, 2026 | 135.90 | 153.00 | 135.90 | 147.30 | 147.30 | 8.39% | 92,600 |
| Aug 13, 2026 | 130.00 | 143.50 | 127.10 | 135.90 | 135.90 | 5.35% | 39,050 |
| Aug 12, 2026 | 128.00 | 136.60 | 125.80 | 129.00 | 129.00 | 0.08% | 34,800 |
| Aug 11, 2026 | 129.30 | 137.00 | 123.00 | 128.90 | 128.90 | -0.31% | 42,251 |
| Aug 10, 2026 | 132.00 | 133.00 | 126.50 | 129.30 | 129.30 | -0.39% | 27,050 |
| Aug 7, 2026 | 124.50 | 131.50 | 123.00 | 129.80 | 129.80 | 4.26% | 34,605 |
| Aug 6, 2026 | 124.50 | 128.30 | 122.60 | 124.50 | 124.50 | - | 237,300 |
| Aug 5, 2026 | 125.00 | 130.20 | 123.00 | 124.50 | 124.50 | -2.28% | 29,406 |
| Aug 4, 2026 | 128.40 | 131.00 | 126.10 | 127.40 | 127.40 | -0.78% | 26,000 |
| Aug 3, 2026 | 119.00 | 132.00 | 119.00 | 128.40 | 128.40 | 7.09% | 34,750 |
| Jul 31, 2026 | 112.00 | 120.00 | 111.00 | 119.90 | 119.90 | 6.11% | 34,448 |
| Jul 30, 2026 | 123.90 | 123.90 | 106.00 | 113.00 | 113.00 | -8.72% | 36,305 |
| Jul 29, 2026 | 132.90 | 134.00 | 119.60 | 123.80 | 123.80 | -6.85% | 34,945 |
| Jul 28, 2026 | 141.00 | 146.10 | 132.80 | 132.90 | 132.90 | -8.34% | 23,950 |
| Jul 27, 2026 | 139.00 | 154.60 | 139.00 | 145.00 | 145.00 | 3.50% | 21,250 |
| Jul 24, 2026 | 146.90 | 148.20 | 138.50 | 140.10 | 140.10 | -6.54% | 32,850 |