StarGlory Holdings Company Limited (HKG:8213)
Hong Kong · Delayed Price · Currency is HKD 0.1560
+0.0060 (4.00%)
Oct 26, 2026, 3:11 PM HKT
HKG:8213 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.00% | 210,000 |
| Oct 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 10,000 |
| Oct 22, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -8.81% | 1,710,000 |
| Oct 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 22.31% | 220,000 |
| Oct 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 60,000 |
| Oct 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.84% | 1,520,000 |
| Oct 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -10.98% | 200,000 |
| Oct 13, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 16.11% | 240,000 |
| Oct 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.70% | 90,000 |
| Oct 9, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -14.59% | 190,000 |
| Oct 8, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 14.91% | 150,000 |
| Oct 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.97% | 190,000 |
| Oct 6, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 4.52% | 380,000 |
| Oct 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 190,000 |
| Oct 2, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 4.17% | 210,000 |
| Sep 30, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -0.59% | 430,000 |
| Sep 29, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.65% | 290,000 |
| Sep 28, 2026 | 0.17 | 0.21 | 0.16 | 0.19 | 0.19 | 5.71% | 480,000 |
| Sep 25, 2026 | 0.19 | 0.19 | 0.19 | 0.18 | 0.18 | - | 251,250 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.16 | 0.18 | 0.18 | -7.41% | 270,000 |
| Sep 23, 2026 | 0.15 | 0.20 | 0.15 | 0.19 | 0.19 | 14.55% | 450,000 |
| Sep 22, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 7.84% | 270,000 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.93% | 240,000 |
| Sep 18, 2026 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -4.00% | 240,000 |
| Sep 17, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -4.37% | 30,000 |
| Sep 16, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -1.08% | 320,000 |
| Sep 15, 2026 | 0.22 | 0.24 | 0.12 | 0.19 | 0.19 | -6.57% | 260,000 |
| Sep 14, 2026 | 0.18 | 0.18 | 0.17 | 0.20 | 0.20 | -10.00% | 240,000 |
| Sep 11, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 10.00% | 130,000 |
| Sep 10, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | -4.31% | 130,000 |
| Sep 9, 2026 | 0.11 | 0.22 | 0.11 | 0.21 | 0.21 | -7.11% | 120,000 |
| Sep 8, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 19.05% | 172,500 |
| Sep 7, 2026 | 0.13 | 0.25 | 0.13 | 0.19 | 0.19 | -23.17% | 240,000 |
| Sep 4, 2026 | 0.25 | 0.30 | 0.25 | 0.25 | 0.25 | -3.53% | 150,000 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | - |
| Sep 2, 2026 | 0.10 | 0.30 | 0.10 | 0.26 | 0.26 | 44.44% | 210,000 |
| Sep 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 31, 2026 | 0.10 | 0.18 | 0.10 | 0.18 | 0.18 | -0.55% | 140,000 |
| Aug 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 70,000 |
| Aug 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 110,000 |
| Aug 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.08% | 60,000 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.46% | 10,000 |
| Aug 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -23.40% | 10,000 |
| Aug 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | - |