8213.HK - StarGlory Holdings Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20190.0450.0450.0450.0450.045-
Jul 12, 20190.0450.0450.0440.0450.0451,560,000
Jul 11, 20190.0450.0460.0400.0460.046970,000
Jul 10, 20190.0460.0460.0460.0460.046-
Jul 09, 20190.0460.0460.0460.0460.046190,000
Jul 08, 20190.0460.0460.0460.0460.046-
Jul 05, 20190.0460.0460.0460.0460.046-
Jul 04, 20190.0460.0460.0460.0460.04610,000
Jul 03, 20190.0460.0460.0460.0460.046230,000
Jul 02, 20190.0460.0460.0460.0460.04620,000
Jun 28, 20190.0460.0460.0460.0460.046-
Jun 27, 20190.0460.0460.0460.0460.046-
Jun 26, 20190.0460.0460.0460.0460.046-
Jun 25, 20190.0460.0460.0460.0460.046-
Jun 24, 20190.0460.0460.0460.0460.046-
Jun 21, 20190.0410.0460.0400.0460.04618,710,000
Jun 20, 20190.0480.0480.0480.0480.048-
Jun 19, 20190.0480.0480.0480.0480.048-
Jun 18, 20190.0480.0480.0480.0480.048-
Jun 17, 20190.0480.0480.0480.0480.048-
Jun 14, 20190.0400.0480.0400.0480.04870,000
Jun 13, 20190.0490.0500.0490.0500.050330,000
Jun 12, 20190.0500.0500.0500.0500.050-
Jun 11, 20190.0500.0500.0500.0500.05020,000
Jun 10, 20190.0500.0500.0500.0500.05030,000
Jun 06, 20190.0410.0500.0410.0500.05030,000
Jun 05, 20190.0510.0510.0510.0510.051-
Jun 04, 20190.0510.0510.0510.0510.051-
Jun 03, 20190.0510.0510.0510.0510.051-
May 31, 20190.0510.0510.0510.0510.051200,000
May 30, 20190.0510.0510.0510.0510.051-
May 29, 20190.0510.0510.0510.0510.051-
May 28, 20190.0510.0510.0510.0510.051-
May 27, 20190.0500.0510.0500.0510.0511,050,000
May 24, 20190.0500.0500.0500.0500.050-
May 23, 20190.0500.0500.0500.0500.050-
May 22, 20190.0500.0500.0500.0500.050120,000
May 21, 20190.0500.0500.0500.0500.050-
May 20, 20190.0500.0500.0500.0500.050-
May 17, 20190.0500.0500.0500.0500.050-
May 16, 20190.0510.0510.0500.0500.0501,410,000
May 15, 20190.0520.0520.0520.0520.052290,000
May 14, 20190.0520.0520.0520.0520.052-
May 10, 20190.0450.0540.0450.0540.05440,000
May 09, 20190.0460.0470.0460.0470.047640,000
May 08, 20190.0460.0460.0460.0460.046-
May 07, 20190.0460.0460.0460.0460.046-
May 06, 20190.0440.0460.0440.0460.04660,000
Apr 30, 20190.0460.0460.0460.0460.046-
Apr 29, 20190.0460.0460.0460.0460.046-
Apr 26, 20190.0450.0450.0450.0450.045-
Apr 25, 20190.0500.0500.0450.0450.045710,000
Apr 24, 20190.0470.0470.0470.0470.047-
Apr 23, 20190.0470.0470.0470.0470.047830,000
Apr 18, 20190.0450.0470.0430.0470.047180,000
Apr 17, 20190.0470.0470.0470.0470.047140,000
Apr 16, 20190.0470.0470.0470.0470.047-
Apr 15, 20190.0500.0500.0410.0470.047100,000
Apr 12, 20190.0460.0460.0370.0460.04610,020,000
Apr 11, 20190.0460.0460.0450.0460.0461,750,000
Apr 10, 20190.0310.0510.0310.0460.0468,630,000
Apr 09, 20190.0400.0400.0230.0320.03212,660,000
Apr 08, 20190.0480.0480.0480.0480.048-
Apr 04, 20190.0420.0480.0420.0480.048640,000
Apr 03, 20190.0500.0500.0500.0500.050-
Apr 02, 20190.0440.0500.0420.0500.0501,980,000
Apr 01, 20190.0440.0440.0360.0430.0432,710,000
Mar 29, 20190.0330.0450.0280.0450.0459,750,000
Mar 28, 20190.0350.0350.0230.0340.03433,920,000
Mar 27, 20190.0450.0450.0350.0360.03617,780,000
Mar 26, 20190.0450.0450.0450.0450.045-
Mar 25, 20190.0450.0450.0450.0450.045-
Mar 22, 20190.0410.0410.0410.0410.041-
Mar 21, 20190.0430.0430.0430.0430.043-
Mar 20, 20190.0450.0450.0450.0450.04520,000
Mar 19, 20190.0450.0460.0450.0450.0451,460,000
Mar 18, 20190.0420.0450.0400.0450.0451,700,000
Mar 15, 20190.0450.0450.0450.0450.045210,000
Mar 14, 20190.0450.0450.0450.0450.045500,000
Mar 13, 20190.0450.0470.0450.0470.0471,080,000
Mar 12, 20190.0420.0450.0420.0450.0451,060,000
Mar 11, 20190.0450.0460.0420.0450.0451,630,000
Mar 08, 20190.0450.0450.0450.0450.045-
Mar 07, 20190.0460.0460.0450.0450.04550,000
Mar 06, 20190.0480.0490.0440.0470.047300,000
Mar 05, 20190.0440.0490.0440.0480.048420,000
Mar 04, 20190.0480.0500.0420.0490.0493,780,000
Mar 01, 20190.0590.0590.0590.0590.059-
Feb 28, 20190.0590.0590.0590.0590.059-
Feb 27, 20190.0600.0600.0600.0600.060-
Feb 26, 20190.0610.0610.0610.0610.061-
Feb 25, 20190.0560.0560.0560.0560.056490,000
Feb 22, 20190.0570.0570.0570.0570.057-
Feb 21, 20190.0570.0570.0570.0570.057-
Feb 20, 20190.0570.0570.0570.0570.057-
Feb 19, 20190.0570.0570.0570.0570.057-
Feb 18, 20190.0570.0570.0570.0570.057-
Feb 15, 20190.0570.0570.0570.0570.057-
Feb 14, 20190.0570.0570.0570.0570.057-
Feb 13, 20190.0570.0570.0570.0570.057-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...