Star Sports Medicine Co., Ltd. (HKG:1609)
Hong Kong · Delayed Price · Currency is HKD 51.80
-0.15 (-0.29%)
Oct 23, 2026, 4:08 PM HKT
Star Sports Medicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 51.95 | 51.95 | 47.56 | 51.80 | 51.80 | -0.29% | 272,823 |
| Oct 22, 2026 | 54.45 | 59.50 | 48.52 | 51.95 | 51.95 | -2.07% | 442,850 |
| Oct 21, 2026 | 60.00 | 60.45 | 53.00 | 53.05 | 53.05 | -11.06% | 265,550 |
| Oct 20, 2026 | 67.25 | 67.80 | 59.35 | 59.65 | 59.65 | -10.97% | 226,650 |
| Oct 16, 2026 | 70.50 | 73.00 | 66.45 | 67.00 | 67.00 | -2.90% | 516,650 |
| Oct 15, 2026 | 69.75 | 75.70 | 67.20 | 69.00 | 69.00 | 2.68% | 584,950 |
| Oct 14, 2026 | 66.80 | 73.15 | 60.85 | 67.20 | 67.20 | 5.91% | 610,600 |
| Oct 13, 2026 | 64.50 | 64.50 | 58.85 | 63.45 | 63.45 | -0.24% | 147,600 |
| Oct 12, 2026 | 64.30 | 65.80 | 61.65 | 63.60 | 63.60 | 0.63% | 86,650 |
| Oct 9, 2026 | 71.70 | 71.70 | 61.15 | 63.20 | 63.20 | -7.60% | 187,300 |
| Oct 8, 2026 | 76.35 | 76.50 | 67.70 | 68.40 | 68.40 | -10.41% | 171,700 |
| Oct 7, 2026 | 73.60 | 76.50 | 69.25 | 76.35 | 76.35 | 3.39% | 24,400 |
| Oct 6, 2026 | 76.05 | 76.05 | 73.85 | 73.85 | 73.85 | -1.80% | 15,450 |
| Oct 5, 2026 | 76.35 | 77.00 | 75.20 | 75.20 | 75.20 | -5.76% | 42,750 |
| 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 |