Star CM Holdings Limited (HKG:6698)
Hong Kong · Delayed Price · Currency is HKD 0.8200
-0.0100 (-1.20%)
Jun 9, 2026, 4:08 PM HKT
Star CM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -1.20% | 100,912 |
| Jun 8, 2026 | 0.87 | 0.87 | 0.80 | 0.83 | 0.83 | -4.60% | 343,700 |
| Jun 5, 2026 | 0.85 | 0.89 | 0.83 | 0.87 | 0.87 | 2.35% | 15,700 |
| Jun 4, 2026 | 0.99 | 0.99 | 0.83 | 0.85 | 0.85 | -6.59% | 428,900 |
| Jun 3, 2026 | 0.95 | 0.95 | 0.84 | 0.91 | 0.91 | 2.25% | 432,500 |
| Jun 2, 2026 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -2.20% | 36,500 |
| Jun 1, 2026 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | -1.09% | 48,900 |
| May 29, 2026 | 0.94 | 0.94 | 0.85 | 0.92 | 0.92 | -4.17% | 317,200 |
| May 28, 2026 | 0.94 | 0.96 | 0.91 | 0.96 | 0.96 | 2.13% | 104,700 |
| May 27, 2026 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | -3.09% | 102,000 |
| May 26, 2026 | 0.99 | 0.99 | 0.91 | 0.97 | 0.97 | -2.02% | 132,300 |
| May 22, 2026 | 0.94 | 0.99 | 0.92 | 0.99 | 0.99 | 4.21% | 63,500 |
| May 21, 2026 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -5.94% | 110,400 |
| May 20, 2026 | 0.94 | 1.04 | 0.93 | 1.01 | 1.01 | 4.12% | 50,600 |
| May 19, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.02% | 10,700 |
| May 18, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 15,600 |
| May 15, 2026 | 0.97 | 1.01 | 0.92 | 1.00 | 1.00 | 3.09% | 6,100 |
| May 14, 2026 | 1.00 | 1.00 | 0.92 | 0.97 | 0.97 | 2.11% | 212,300 |
| May 13, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | - | 161,500 |
| May 12, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -3.06% | 69,400 |
| May 11, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 76,100 |
| May 8, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 200 |
| May 7, 2026 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | 1.01% | 22,600 |
| May 6, 2026 | 1.00 | 1.04 | 1.00 | 0.99 | 0.99 | 3.13% | 165,800 |
| May 5, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -4.00% | 62,700 |
| May 4, 2026 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | 5.26% | 187,100 |
| Apr 30, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 26,100 |
| Apr 29, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 20,100 |
| Apr 28, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -1.04% | 195,200 |
| Apr 27, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -3.03% | 36,300 |
| Apr 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 24,600 |
| Apr 23, 2026 | 0.96 | 0.99 | 0.93 | 0.99 | 0.99 | 3.13% | 110,500 |
| Apr 22, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 25,400 |
| Apr 21, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -2.04% | 216,100 |
| Apr 20, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.00% | 68,000 |
| Apr 17, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 227,500 |
| Apr 16, 2026 | 1.00 | 1.08 | 1.00 | 1.02 | 1.02 | 2.00% | 146,200 |
| Apr 15, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 52,200 |
| Apr 14, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 15,400 |
| Apr 13, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 51,700 |
| Apr 10, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 93,200 |
| Apr 9, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 9,400 |
| Apr 8, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 6.19% | 63,900 |
| 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 |