Star Sports Medicine Co., Ltd. (HKG:1609)
Hong Kong · Delayed Price · Currency is HKD 119.90
+6.90 (6.11%)
Jul 31, 2026, 4:08 PM HKT
Star Sports Medicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 140.00 | 150.40 | 140.00 | 149.90 | 149.90 | 8.00% | 42,200 |
| Jul 22, 2026 | 135.00 | 139.70 | 128.90 | 138.80 | 138.80 | 3.81% | 41,150 |
| Jul 21, 2026 | 137.50 | 144.00 | 126.50 | 133.70 | 133.70 | -2.69% | 48,100 |
| Jul 20, 2026 | 135.00 | 139.90 | 125.10 | 137.40 | 137.40 | -0.29% | 49,100 |
| Jul 17, 2026 | 154.00 | 157.00 | 136.00 | 137.80 | 137.80 | -12.23% | 46,100 |
| Jul 16, 2026 | 155.20 | 160.50 | 152.90 | 157.00 | 157.00 | 0.06% | 40,500 |
| Jul 15, 2026 | 158.80 | 163.90 | 154.60 | 156.90 | 156.90 | -2.00% | 31,950 |
| Jul 14, 2026 | 155.00 | 160.10 | 145.00 | 160.10 | 160.10 | 2.30% | 36,150 |
| Jul 13, 2026 | 165.80 | 175.00 | 156.00 | 156.50 | 156.50 | -6.57% | 33,550 |
| Jul 10, 2026 | 177.00 | 178.00 | 166.30 | 167.50 | 167.50 | -6.27% | 32,700 |
| Jul 9, 2026 | 176.10 | 184.70 | 176.10 | 178.70 | 178.70 | 0.68% | 32,550 |
| Jul 8, 2026 | 170.90 | 178.00 | 170.10 | 177.50 | 177.50 | 2.96% | 33,026 |
| Jul 7, 2026 | 176.10 | 180.70 | 170.60 | 172.40 | 172.40 | -3.09% | 30,750 |
| Jul 6, 2026 | 171.80 | 178.00 | 167.70 | 177.90 | 177.90 | 2.95% | 32,050 |
| Jul 3, 2026 | 153.10 | 175.80 | 152.00 | 172.80 | 172.80 | 12.87% | 58,230 |
| Jul 2, 2026 | 155.00 | 159.90 | 150.10 | 153.10 | 153.10 | -1.23% | 50,770 |
| Jun 30, 2026 | 163.10 | 163.10 | 152.20 | 155.00 | 155.00 | -4.91% | 249,550 |
| Jun 29, 2026 | 150.00 | 166.50 | 150.00 | 163.00 | 163.00 | 8.67% | 51,250 |
| Jun 26, 2026 | 165.00 | 165.00 | 150.00 | 150.00 | 150.00 | -9.09% | 87,900 |
| Jun 25, 2026 | 170.10 | 170.10 | 163.90 | 165.00 | 165.00 | -2.83% | 88,950 |
| Jun 24, 2026 | 165.20 | 172.00 | 162.20 | 169.80 | 169.80 | -0.12% | 99,320 |
| Jun 23, 2026 | 169.00 | 172.00 | 160.00 | 170.00 | 170.00 | -1.16% | 88,400 |
| Jun 22, 2026 | 171.00 | 182.00 | 165.90 | 172.00 | 172.00 | - | 43,600 |
| Jun 18, 2026 | 186.00 | 186.00 | 172.00 | 172.00 | 172.00 | -8.02% | 49,326 |
| Jun 17, 2026 | 189.60 | 192.00 | 187.00 | 187.00 | 187.00 | -2.81% | 28,400 |
| Jun 16, 2026 | 193.00 | 193.00 | 189.30 | 192.40 | 192.40 | -0.52% | 27,150 |
| Jun 15, 2026 | 193.60 | 193.60 | 188.50 | 193.40 | 193.40 | -0.41% | 20,750 |
| Jun 12, 2026 | 193.80 | 194.20 | 183.90 | 194.20 | 194.20 | 0.21% | 180,350 |
| Jun 11, 2026 | 194.90 | 194.90 | 189.50 | 193.80 | 193.80 | -0.56% | 26,800 |
| Jun 10, 2026 | 195.40 | 195.40 | 191.40 | 194.90 | 194.90 | 1.35% | 30,350 |
| Jun 9, 2026 | 191.00 | 197.00 | 190.00 | 192.30 | 192.30 | 0.16% | 31,600 |
| Jun 8, 2026 | 191.00 | 195.90 | 189.20 | 192.00 | 192.00 | -3.03% | 25,300 |
| Jun 5, 2026 | 189.00 | 198.50 | 188.50 | 198.00 | 198.00 | 3.45% | 59,300 |
| Jun 4, 2026 | 191.30 | 192.10 | 187.00 | 191.40 | 191.40 | 0.05% | 57,550 |
| Jun 3, 2026 | 194.00 | 195.80 | 190.00 | 191.30 | 191.30 | -1.59% | 38,500 |
| Jun 2, 2026 | 198.30 | 198.30 | 189.10 | 194.40 | 194.40 | -2.11% | 45,600 |
| Jun 1, 2026 | 197.70 | 199.90 | 192.10 | 198.60 | 198.60 | 0.46% | 22,710 |
| May 29, 2026 | 200.00 | 204.00 | 196.00 | 197.70 | 197.70 | -1.15% | 38,100 |
| May 28, 2026 | 208.80 | 208.80 | 198.00 | 200.00 | 200.00 | -4.76% | 230,300 |
| May 27, 2026 | 202.80 | 213.00 | 202.00 | 210.00 | 210.00 | 2.94% | 57,248 |
| May 26, 2026 | 200.00 | 206.00 | 197.00 | 204.00 | 204.00 | 0.49% | 53,400 |
| May 22, 2026 | 193.30 | 203.00 | 193.30 | 203.00 | 203.00 | 3.68% | 51,750 |
| May 21, 2026 | 192.10 | 198.00 | 188.10 | 195.80 | 195.80 | 1.45% | 85,252 |
| May 20, 2026 | 193.00 | 195.00 | 191.00 | 193.00 | 193.00 | -1.93% | 83,200 |