Mail

1560.HK - Star Group Company Limited

HKSE - HKSE Delayed Price. Currency in HKD

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	0.355	0.355	0.355	0.355	0.355	-
Jun 06, 2023	0.355	0.355	0.355	0.355	0.355	-
Jun 05, 2023	0.355	0.355	0.355	0.355	0.355	-
Jun 02, 2023	0.355	0.355	0.355	0.355	0.355	-
Jun 01, 2023	0.350	0.350	0.350	0.350	0.350	-
May 31, 2023	0.350	0.350	0.350	0.350	0.350	-
May 30, 2023	0.350	0.350	0.350	0.350	0.350	-
May 29, 2023	0.350	0.350	0.350	0.350	0.350	-
May 25, 2023	0.350	0.350	0.350	0.350	0.350	218,000
May 24, 2023	0.380	0.380	0.350	0.360	0.360	36,000
May 23, 2023	0.385	0.385	0.360	0.360	0.360	12,000
May 22, 2023	0.380	0.395	0.360	0.395	0.395	10,000
May 19, 2023	0.375	0.375	0.375	0.375	0.375	-
May 18, 2023	0.380	0.380	0.375	0.375	0.375	22,000
May 17, 2023	0.375	0.380	0.355	0.380	0.380	212,000
May 16, 2023	0.380	0.380	0.370	0.380	0.380	102,000
May 15, 2023	0.380	0.380	0.380	0.380	0.380	14,000
May 12, 2023	0.385	0.385	0.385	0.385	0.385	-
May 11, 2023	0.385	0.385	0.385	0.385	0.385	-
May 10, 2023	0.385	0.385	0.385	0.385	0.385	-
May 09, 2023	0.385	0.385	0.385	0.385	0.385	-
May 08, 2023	0.385	0.385	0.385	0.385	0.385	-
May 05, 2023	0.385	0.385	0.385	0.385	0.385	-
May 04, 2023	0.385	0.385	0.385	0.385	0.385	16,000
May 03, 2023	0.385	0.385	0.380	0.380	0.380	64,000
May 02, 2023	0.385	0.385	0.380	0.385	0.385	92,000
Apr 28, 2023	0.395	0.395	0.380	0.380	0.380	62,000
Apr 27, 2023	0.405	0.405	0.370	0.395	0.395	26,000
Apr 26, 2023	0.400	0.400	0.400	0.400	0.400	-
Apr 25, 2023	0.400	0.400	0.400	0.400	0.400	-
Apr 24, 2023	0.410	0.410	0.410	0.410	0.410	50,000
Apr 21, 2023	0.405	0.405	0.405	0.405	0.405	-
Apr 20, 2023	0.400	0.410	0.400	0.410	0.410	24,000
Apr 19, 2023	0.380	0.380	0.380	0.380	0.380	18,000
Apr 18, 2023	0.390	0.390	0.390	0.390	0.390	-
Apr 17, 2023	0.390	0.395	0.390	0.395	0.395	610,000
Apr 14, 2023	0.395	0.395	0.395	0.395	0.395	100,000
Apr 13, 2023	0.410	0.415	0.410	0.415	0.415	72,000
Apr 12, 2023	0.410	0.415	0.410	0.415	0.415	6,000
Apr 11, 2023	0.415	0.415	0.415	0.415	0.415	-
Apr 06, 2023	0.415	0.415	0.415	0.415	0.415	-
Apr 04, 2023	0.405	0.425	0.400	0.415	0.415	296,000
Apr 03, 2023	0.430	0.430	0.400	0.415	0.415	332,000
Mar 31, 2023	0.415	0.430	0.410	0.430	0.430	176,000
Mar 30, 2023	0.470	0.490	0.415	0.420	0.420	2,500,000
Mar 29, 2023	0.480	0.500	0.480	0.500	0.500	286,000
Mar 28, 2023	0.480	0.480	0.480	0.480	0.480	20,000
Mar 27, 2023	0.500	0.500	0.475	0.480	0.480	62,000
Mar 24, 2023	0.485	0.485	0.485	0.485	0.485	100,000
Mar 23, 2023	0.475	0.485	0.475	0.485	0.485	60,000
Mar 22, 2023	0.510	0.510	0.475	0.475	0.475	1,114,000
Mar 21, 2023	0.460	0.460	0.455	0.475	0.475	122,000
Mar 20, 2023	0.455	0.460	0.450	0.455	0.455	490,000
Mar 17, 2023	0.445	0.455	0.445	0.455	0.455	406,000
Mar 16, 2023	0.455	0.455	0.425	0.435	0.435	424,000
Mar 15, 2023	0.465	0.465	0.465	0.465	0.465	4,000
Mar 14, 2023	0.460	0.460	0.460	0.460	0.460	-
Mar 13, 2023	0.460	0.460	0.460	0.460	0.460	-
Mar 10, 2023	0.460	0.460	0.460	0.460	0.460	-
Mar 09, 2023	0.460	0.460	0.460	0.460	0.460	20,000
Mar 08, 2023	0.460	0.460	0.460	0.460	0.460	8,000
Mar 07, 2023	0.445	0.460	0.445	0.460	0.460	270,000
Mar 06, 2023	0.445	0.445	0.445	0.445	0.445	-
Mar 03, 2023	0.445	0.445	0.445	0.445	0.445	-
Mar 02, 2023	0.455	0.455	0.435	0.435	0.435	320,000
Mar 01, 2023	0.425	0.425	0.425	0.425	0.425	-
Feb 28, 2023	0.425	0.425	0.425	0.425	0.425	-
Feb 27, 2023	0.425	0.425	0.425	0.425	0.425	20,000
Feb 24, 2023	0.430	0.430	0.425	0.425	0.425	90,000
Feb 23, 2023	0.440	0.440	0.425	0.430	0.430	130,000
Feb 22, 2023	0.440	0.445	0.440	0.445	0.445	26,000
Feb 21, 2023	0.445	0.445	0.445	0.430	0.430	6,000
Feb 20, 2023	0.425	0.425	0.425	0.425	0.425	-
Feb 17, 2023	0.425	0.430	0.425	0.425	0.425	106,000
Feb 16, 2023	0.425	0.425	0.425	0.425	0.425	-
Feb 15, 2023	0.425	0.425	0.425	0.425	0.425	20,000
Feb 14, 2023	0.440	0.440	0.440	0.440	0.440	-
Feb 13, 2023	0.425	0.450	0.425	0.440	0.440	92,000
Feb 10, 2023	0.445	0.445	0.445	0.445	0.445	-
Feb 09, 2023	0.445	0.445	0.445	0.445	0.445	30,000
Feb 08, 2023	0.425	0.425	0.425	0.425	0.425	-
Feb 07, 2023	0.425	0.425	0.425	0.425	0.425	48,000
Feb 06, 2023	0.440	0.440	0.440	0.440	0.440	34,000
Feb 03, 2023	0.440	0.440	0.440	0.440	0.440	20,000
Feb 02, 2023	0.435	0.435	0.435	0.435	0.435	30,000
Feb 01, 2023	0.435	0.420	0.420	0.420	0.420	70,000
Jan 31, 2023	0.420	0.425	0.420	0.425	0.425	102,000
Jan 30, 2023	0.425	0.425	0.420	0.420	0.420	118,000
Jan 27, 2023	0.420	0.420	0.410	0.420	0.420	45,600
Jan 26, 2023	0.420	0.420	0.420	0.420	0.420	-
Jan 20, 2023	0.405	0.405	0.405	0.405	0.405	-
Jan 19, 2023	0.405	0.410	0.410	0.405	0.405	12,000
Jan 18, 2023	0.405	0.405	0.405	0.405	0.405	-
Jan 17, 2023	0.405	0.405	0.405	0.405	0.405	-
Jan 16, 2023	0.405	0.405	0.405	0.405	0.405	-
Jan 13, 2023	0.405	0.405	0.405	0.405	0.405	-
Jan 12, 2023	0.395	0.405	0.385	0.405	0.405	90,000
Jan 11, 2023	0.385	0.390	0.370	0.400	0.400	54,000
Jan 10, 2023	0.400	0.405	0.385	0.405	0.405	104,000
Jan 09, 2023	0.395	0.395	0.395	0.395	0.395	42,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...