Star CM Holdings Limited (HKG:6698)
Hong Kong · Delayed Price · Currency is HKD 0.9500
-0.0200 (-2.06%)
May 20, 2026, 11:54 AM HKT
Star CM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |