Star CM Holdings Limited (HKG:6698)
Hong Kong · Delayed Price · Currency is HKD 0.9100
0.00 (0.00%)
Jan 30, 2026, 4:08 PM HKT
Star CM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | - | -1.10% | 1,900 |
| 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 |
| Jan 19, 2026 | 0.99 | 0.98 | 0.93 | 0.97 | 0.97 | -2.02% | 292,600 |
| Jan 16, 2026 | 0.94 | 1.00 | 0.94 | 0.99 | 0.99 | - | 55,400 |
| Jan 15, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 25,800 |
| Jan 14, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | - | 30,700 |
| Jan 13, 2026 | 1.00 | 1.00 | 0.93 | 0.99 | 0.99 | -1.00% | 173,800 |
| Jan 12, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 5.26% | 73,500 |
| Jan 9, 2026 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | 3.26% | 96,800 |
| Jan 8, 2026 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | 1.10% | 124,800 |
| Jan 7, 2026 | 0.94 | 0.95 | 0.90 | 0.91 | 0.91 | -3.19% | 538,000 |
| Jan 6, 2026 | 0.99 | 1.01 | 0.85 | 0.94 | 0.94 | -5.05% | 1,060,700 |
| Jan 5, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 563,600 |
| Jan 2, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 176,900 |
| Dec 31, 2025 | 1.11 | 1.11 | 1.01 | 1.01 | 1.01 | -0.98% | 105,600 |
| Dec 30, 2025 | 1.12 | 1.12 | 1.01 | 1.02 | 1.02 | 0.99% | 123,400 |
| Dec 29, 2025 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 932,000 |
| Dec 24, 2025 | 1.18 | 1.18 | 1.00 | 1.02 | 1.02 | -5.56% | 678,800 |
| Dec 23, 2025 | 1.17 | 1.18 | 1.06 | 1.08 | 1.08 | -0.92% | 154,955 |
| Dec 22, 2025 | 1.13 | 1.14 | 1.01 | 1.09 | 1.09 | 0.93% | 267,300 |
| Dec 19, 2025 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | - | 79,800 |
| Dec 18, 2025 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | - | 68,400 |
| Dec 17, 2025 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | - | 35,800 |
| Dec 16, 2025 | 1.20 | 1.20 | 1.08 | 1.08 | 1.08 | -4.42% | 166,000 |
| Dec 15, 2025 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -5.83% | 121,200 |
| Dec 12, 2025 | 1.19 | 1.20 | 1.10 | 1.20 | 1.20 | 5.26% | 79,200 |
| Dec 11, 2025 | 1.18 | 1.18 | 1.10 | 1.14 | 1.14 | 1.79% | 41,400 |
| Dec 10, 2025 | 1.22 | 1.22 | 1.10 | 1.12 | 1.12 | 1.82% | 113,000 |
| Dec 9, 2025 | 1.11 | 1.19 | 1.01 | 1.10 | 1.10 | -3.51% | 601,400 |
| Dec 8, 2025 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 196,100 |
| Dec 5, 2025 | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -5.69% | 373,000 |
| Dec 4, 2025 | 1.25 | 1.25 | 1.18 | 1.23 | 1.23 | 1.65% | 66,500 |
| Dec 3, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | -1.63% | 38,300 |
| Dec 2, 2025 | 1.20 | 1.29 | 1.18 | 1.23 | 1.23 | 5.13% | 125,000 |
| Dec 1, 2025 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | 2.63% | 187,200 |
| Nov 28, 2025 | 1.13 | 1.20 | 1.12 | 1.14 | 1.14 | - | 113,900 |
| Nov 27, 2025 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -3.39% | 458,400 |
| Nov 26, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 106,800 |
| Nov 25, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | - | 9,500 |
| Nov 24, 2025 | 1.17 | 1.27 | 1.15 | 1.20 | 1.20 | 2.56% | 93,000 |
| Nov 21, 2025 | 1.19 | 1.23 | 1.14 | 1.17 | 1.17 | -0.85% | 81,500 |
| Nov 20, 2025 | 1.25 | 1.30 | 1.17 | 1.18 | 1.18 | -3.28% | 229,600 |
| Nov 19, 2025 | 1.22 | 1.28 | 1.22 | 1.22 | 1.22 | - | 85,700 |