Want to see HK:1560 full AI Analyst Report?
Star Group Company Limited (1560) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.85 | 4.60 | 3.60 | 4.20 | 4.20 | +5.00% | 6,121,800 | 50.78 |
| Oct 29, 2026 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | +56.86% | 37,963 | 0.32 |
| Oct 28, 2026 | 2.55 | 2.75 | 2.16 | 2.55 | 2.55 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 2.55 | 2.75 | 2.16 | 2.55 | 2.55 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 2.55 | 2.75 | 2.16 | 2.55 | 2.55 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 2.55 | 2.75 | 2.16 | 2.55 | 2.55 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 2.55 | 2.75 | 2.16 | 2.55 | 2.55 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 2.55 | 2.75 | 2.16 | 2.55 | 2.55 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 2.55 | 2.75 | 2.16 | 2.55 | 2.55 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 2.55 | 2.75 | 2.16 | 2.55 | 2.55 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 2.55 | 2.75 | 2.16 | 2.55 | 2.55 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 2.55 | 2.75 | 2.16 | 2.55 | 2.55 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 2.24 | 2.75 | 2.16 | 2.55 | 2.55 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 2.24 | 2.75 | 2.16 | 2.55 | 2.55 | +10.39% | 12,027 | 0.10 |
| Oct 12, 2026 | 2.40 | 2.46 | 2.12 | 2.31 | 2.31 | -3.71% | 63,800 | 0.53 |
| Oct 09, 2026 | 2.51 | 2.56 | 2.28 | 2.40 | 2.40 | -4.04% | 27,200 | 0.23 |
| Oct 08, 2026 | 2.80 | 2.80 | 2.50 | 2.50 | 2.50 | -7.41% | 10,600 | 0.09 |
| Oct 07, 2026 | 2.65 | 2.70 | 2.60 | 2.70 | 2.70 | +1.93% | 18,400 | 0.16 |
| Oct 06, 2026 | 2.65 | 2.65 | 2.50 | 2.65 | 2.65 | -1.89% | 4,680 | 0.04 |
| Oct 05, 2026 | 2.55 | 2.70 | 2.50 | 2.70 | 2.70 | +5.88% | 27,000 | 0.23 |
| Oct 02, 2026 | 2.39 | 2.55 | 2.39 | 2.55 | 2.55 | +0.00% | 20,200 | 0.17 |
| Oct 01, 2026 | 2.55 | 2.70 | 2.49 | 2.55 | 2.55 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 2.55 | 2.70 | 2.49 | 2.55 | 2.55 | +0.00% | 47,600 | 0.41 |
| Sep 29, 2026 | 2.60 | 2.65 | 2.50 | 2.55 | 2.55 | -5.56% | 87,000 | 0.75 |
| Sep 28, 2026 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -1.82% | 2,800 | 0.02 |
| Sep 25, 2026 | 2.75 | 3.00 | 2.70 | 2.75 | 2.75 | -8.33% | 53,600 | 0.47 |
| Sep 24, 2026 | 3.10 | 3.15 | 2.65 | 3.00 | 3.00 | -6.22% | 35,000 | 0.31 |
| Sep 23, 2026 | 3.30 | 3.45 | 2.80 | 3.20 | 3.20 | +0.00% | 292,000 | 2.66 |
| Sep 22, 2026 | 2.75 | 3.35 | 2.55 | 3.20 | 3.20 | +10.35% | 245,200 | 2.31 |
| Sep 21, 2026 | 2.60 | 3.50 | 2.60 | 2.90 | 2.90 | +11.50% | 50,800 | 0.48 |
| Sep 18, 2026 | 2.65 | 2.65 | 2.50 | 2.60 | 2.60 | -8.77% | 848,800 | 9.26 |
| Sep 17, 2026 | 3.10 | 3.30 | 2.80 | 2.85 | 2.85 | -6.56% | 205,800 | 2.33 |
| Sep 16, 2026 | 3.15 | 3.15 | 2.85 | 3.05 | 3.05 | -4.66% | 580,600 | 7.33 |
| Sep 15, 2026 | 3.35 | 3.50 | 3.10 | 3.20 | 3.20 | -9.89% | 104,400 | 1.33 |
| Sep 14, 2026 | 3.60 | 3.60 | 3.20 | 3.55 | 3.55 | -1.39% | 23,400 | 0.30 |
| Sep 11, 2026 | 3.30 | 3.65 | 3.25 | 3.60 | 3.60 | +5.88% | 491,600 | 7.01 |
| Sep 10, 2026 | 3.20 | 3.40 | 3.15 | 3.40 | 3.40 | +6.28% | 30,200 | 0.43 |
| Sep 09, 2026 | 3.00 | 3.20 | 2.90 | 3.20 | 3.20 | +0.00% | 20,600 | 0.30 |
| Sep 08, 2026 | 3.20 | 3.25 | 2.95 | 3.20 | 3.20 | +0.00% | 51,200 | 0.74 |
| Sep 07, 2026 | 3.40 | 3.80 | 3.15 | 3.20 | 3.20 | -5.91% | 95,200 | 1.41 |
| Sep 04, 2026 | 2.90 | 3.55 | 2.60 | 3.40 | 3.40 | +21.43% | 25,600 | 0.38 |
| Sep 03, 2026 | 2.75 | 2.80 | 2.70 | 2.80 | 2.80 | +1.82% | 20,000 | 0.30 |
| Sep 02, 2026 | 2.95 | 2.95 | 2.50 | 2.75 | 2.75 | -6.75% | 142,600 | 2.21 |
| Sep 01, 2026 | 3.10 | 3.25 | 2.95 | 2.95 | 2.95 | -6.38% | 40,400 | 0.63 |
| Aug 31, 2026 | 3.20 | 3.50 | 2.95 | 3.15 | 3.15 | +0.00% | 91,000 | 1.46 |
| Aug 28, 2026 | 3.40 | 3.50 | 3.10 | 3.15 | 3.15 | -10.00% | 88,000 | 1.44 |
| Aug 27, 2026 | 3.70 | 3.80 | 3.10 | 3.50 | 3.50 | -7.89% | 152,000 | 2.60 |
| Aug 26, 2026 | 4.00 | 4.00 | 3.70 | 3.80 | 3.80 | -5.00% | 85,600 | 1.50 |
| Aug 25, 2026 | 3.75 | 4.10 | 3.65 | 4.00 | 4.00 | +1.27% | 154,200 | 2.82 |
| Aug 24, 2026 | 3.75 | 4.00 | 3.50 | 3.95 | 3.95 | +1.31% | 239,800 | 4.71 |
