Star CM Holdings Limited (HKG:6698)
Hong Kong · Delayed Price · Currency is HKD 0.9700
-0.0200 (-2.02%)
Apr 2, 2026, 4:08 PM HKT
Star CM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -2.02% | 16,900 |
| Apr 1, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 54,100 |
| Mar 31, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | -1.92% | 163,300 |
| Mar 30, 2026 | 0.96 | 1.05 | 0.96 | 1.04 | 1.04 | 0.97% | 27,300 |
| Mar 27, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 6.19% | 101,300 |
| Mar 26, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -4.90% | 12,300 |
| Mar 25, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 4.08% | 120,800 |
| Mar 24, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | 5.38% | 61,400 |
| Mar 23, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | -6.06% | 76,000 |
| Mar 20, 2026 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 4.21% | 10,800 |
| Mar 19, 2026 | 1.01 | 1.01 | 0.94 | 0.95 | 0.95 | -6.86% | 60,500 |
| Mar 18, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | 2.00% | 123,500 |
| Mar 17, 2026 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -1.96% | 141,900 |
| Mar 16, 2026 | 1.00 | 1.05 | 0.95 | 1.02 | 1.02 | 4.08% | 174,200 |
| Mar 13, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | - | 66,300 |
| Mar 12, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 3.16% | 131,200 |
| Mar 11, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | - | 72,300 |
| Mar 10, 2026 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 2.15% | 242,000 |
| Mar 9, 2026 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | -2.11% | 112,100 |
| Mar 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Mar 5, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 3.23% | 12,500 |
| Mar 4, 2026 | 0.94 | 0.95 | 0.88 | 0.93 | 0.93 | - | 218,000 |
| Mar 3, 2026 | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | -3.12% | 96,500 |
| Mar 2, 2026 | 0.98 | 0.98 | 0.92 | 0.96 | 0.96 | -2.04% | 397,400 |
| Feb 27, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 134,400 |
| Feb 26, 2026 | 0.96 | 1.00 | 0.95 | 0.97 | 0.97 | -2.02% | 177,300 |
| Feb 25, 2026 | 0.97 | 1.02 | 0.95 | 0.99 | 0.99 | 2.06% | 183,500 |
| Feb 24, 2026 | 1.06 | 1.06 | 0.95 | 0.97 | 0.97 | -4.90% | 233,600 |
| Feb 23, 2026 | 1.01 | 1.08 | 0.97 | 1.02 | 1.02 | 2.00% | 302,500 |
| Feb 20, 2026 | 0.98 | 1.19 | 0.96 | 1.00 | 1.00 | 8.70% | 634,100 |
| Feb 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 300 |
| Feb 13, 2026 | 0.97 | 1.00 | 0.94 | 0.94 | 0.94 | -1.05% | 83,900 |
| Feb 12, 2026 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | 3.26% | 74,000 |
| Feb 11, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -2.13% | 87,900 |
| Feb 10, 2026 | 0.93 | 0.98 | 0.93 | 0.94 | 0.94 | 1.08% | 155,600 |
| Feb 9, 2026 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 1.09% | 188,500 |
| Feb 6, 2026 | 0.92 | 0.95 | 0.90 | 0.92 | 0.92 | 1.10% | 115,300 |
| Feb 5, 2026 | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | -1.09% | 40,500 |
| Feb 4, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | 1.10% | 65,300 |
| Feb 3, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 11,100 |
| Feb 2, 2026 | 0.95 | 0.96 | 0.95 | 0.94 | 0.94 | 3.30% | 155,500 |
| Jan 30, 2026 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | - | 39,200 |
| Jan 29, 2026 | 0.94 | 0.95 | 0.90 | 0.91 | 0.91 | -3.19% | 122,400 |
| Jan 28, 2026 | 0.91 | 0.96 | 0.91 | 0.94 | 0.94 | -1.05% | 162,900 |
| Jan 27, 2026 | 0.93 | 0.95 | 0.90 | 0.95 | 0.95 | 2.15% | 383,700 |
| Jan 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.12% | 8,000 |
| Jan 23, 2026 | 0.93 | 0.97 | 0.91 | 0.96 | 0.96 | 4.35% | 59,700 |
| Jan 22, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -3.16% | 83,100 |
| Jan 21, 2026 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | -1.04% | 103,200 |
| Jan 20, 2026 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -1.03% | 149,900 |