Skip to main content
Starcoin Group Limited (HKG:0399)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.185
-0.002 (-1.07%)
Mar 10, 2026, 2:12 PM HKT

Starcoin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.190.200.180.19-1.07%16,695,000
Mar 9, 20260.210.210.180.190.19-8.33%28,653,000
Mar 6, 20260.220.220.200.200.20-10.53%33,500,790
Mar 5, 20260.240.250.210.230.232.24%48,990,000
Mar 4, 20260.210.250.200.220.225.69%66,185,000
Mar 3, 20260.230.260.190.210.21-3.65%112,641,000
Mar 2, 20260.250.310.210.220.22-15.77%172,278,000
Feb 27, 20260.160.270.150.260.2663.52%333,470,000
Feb 26, 20260.180.180.150.160.16-5.92%50,070,640
Feb 25, 20260.180.180.150.170.17-6.63%75,008,500
Feb 24, 20260.250.270.180.180.18-23.95%123,776,000
Feb 23, 20260.350.440.220.240.24-20.67%280,885,240
Feb 20, 20260.150.300.150.300.30122.22%289,196,000
Feb 16, 20260.080.150.070.140.1477.63%97,905,000
Feb 13, 20260.060.090.060.080.0838.18%141,155,000
Feb 12, 20260.050.060.050.060.061.85%7,995,000
Feb 11, 20260.060.060.050.050.05-13,870,000
Feb 10, 20260.060.060.050.050.05-8.47%27,110,000
Feb 9, 20260.060.060.060.060.06-3.28%14,578,000
Feb 6, 20260.060.060.060.060.06-2,750,000
Feb 5, 20260.060.070.060.060.067.02%7,305,000
Feb 4, 20260.070.070.060.060.06-9.52%13,206,720
Feb 3, 20260.070.070.060.060.06-3.08%9,067,501
Feb 2, 20260.080.080.070.070.07-23.53%45,630,240
Jan 30, 20260.080.090.080.090.09-1,616,500
Jan 29, 20260.090.090.080.090.09-3.41%1,698,250
Jan 28, 20260.090.090.080.090.092.33%2,595,000
Jan 27, 20260.090.090.080.090.09-8.51%6,823,000
Jan 26, 20260.090.100.090.090.09-2.08%4,185,000
Jan 23, 20260.100.100.100.100.10-2.04%2,085,000
Jan 22, 20260.100.100.100.100.10-1,645,000
Jan 21, 20260.100.100.100.100.10-1.01%3,505,000
Jan 20, 20260.100.100.100.100.10-1.00%4,265,000
Jan 19, 20260.100.100.100.100.10-2.91%2,410,000
Jan 16, 20260.100.100.100.100.103.00%3,890,000
Jan 15, 20260.110.110.100.100.10-2,925,000
Jan 14, 20260.100.100.100.100.101.01%4,110,020
Jan 13, 20260.100.110.100.100.10-2.94%10,895,000
Jan 12, 20260.100.100.090.100.105.15%6,855,000
Jan 9, 20260.100.100.100.100.10-6,204,000
Jan 8, 20260.100.110.100.100.10-3.96%7,085,332
Jan 7, 20260.100.110.100.100.10-0.98%5,175,000
Jan 6, 20260.110.120.100.100.10-8.11%16,420,000
Jan 5, 20260.080.120.080.110.1127.59%28,575,000
Jan 2, 20260.090.090.080.090.092.35%13,305,000
Dec 31, 20250.080.090.080.090.093.66%6,790,000
Dec 30, 20250.090.090.080.080.08-6.82%20,400,000
Dec 29, 20250.090.090.080.090.091.15%6,801,320
Dec 24, 20250.090.090.080.090.09-3,771,500
Dec 23, 20250.100.100.090.090.09-10.31%13,040,000
Dec 22, 20250.100.100.090.100.10-1.02%12,470,000
Dec 19, 20250.100.100.090.100.104.26%5,130,060
Dec 18, 20250.100.100.090.090.09-5.05%2,055,000
Dec 17, 20250.100.110.100.100.10-2.94%6,895,000
Dec 16, 20250.100.110.100.100.10-1.92%2,535,000
Dec 15, 20250.110.110.100.100.10-4.59%5,327,540
Dec 12, 20250.120.120.110.110.11-3.54%10,835,000
Dec 11, 20250.110.120.100.110.116.60%10,105,000
Dec 10, 20250.120.120.100.110.11-14.52%21,330,000
Dec 9, 20250.140.140.120.120.12-11.43%15,025,000
Dec 8, 20250.150.150.140.140.141.45%9,231,000
Dec 5, 20250.140.140.130.140.14-10,870,000
Dec 4, 20250.150.150.140.140.14-8.00%22,494,000
Dec 3, 20250.140.160.140.150.154.90%31,373,000
Dec 2, 20250.130.140.120.140.1414.40%31,665,000
Dec 1, 20250.090.130.090.130.1337.36%34,300,000
Nov 28, 20250.080.090.080.090.0910.98%11,300,000
Nov 27, 20250.080.080.080.080.082.50%11,040,000
Nov 26, 20250.080.090.080.080.082.56%11,858,300
Nov 25, 20250.080.100.080.080.086.85%57,183,100
Nov 24, 20250.080.080.060.070.07-3.95%33,404,890
Nov 21, 20250.090.090.080.080.08-16.48%26,280,000
Nov 20, 20250.080.100.080.090.0913.75%37,646,600
Nov 19, 20250.090.090.080.080.08-5.88%48,565,330
Nov 18, 20250.070.090.070.090.0932.81%121,350,600
Nov 17, 20250.200.200.060.060.06-73.11%295,877,500
Nov 14, 20250.230.250.220.240.242.59%15,050,000
Nov 13, 20250.210.240.210.230.237.41%6,546,500
Nov 12, 20250.210.220.210.220.221.89%2,967,500
Nov 11, 20250.210.220.200.210.21-0.93%9,030,000
Nov 10, 20250.210.220.210.210.211.90%7,215,060
Nov 7, 20250.220.220.210.210.21-5.41%6,925,000
Nov 6, 20250.220.230.220.220.221.83%4,420,000
Nov 5, 20250.230.230.220.220.22-3.11%2,800,000
Nov 4, 20250.230.230.210.230.23-3.02%12,033,000
Nov 3, 20250.240.270.230.230.23-4.92%6,490,000
Oct 31, 20250.250.250.240.240.24-0.81%8,801,300
Oct 30, 20250.280.280.230.250.25-15.17%32,435,000
Oct 28, 20250.280.300.270.290.295.45%12,395,000
Oct 27, 20250.250.290.250.280.2810.00%13,077,700
Oct 24, 20250.280.280.250.250.25-7.41%11,625,400
Oct 23, 20250.270.280.270.270.27-7,615,000
Oct 22, 20250.300.300.270.270.27-8.47%19,340,000
Oct 21, 20250.300.310.290.300.30-3.28%7,240,000
Oct 20, 20250.300.310.290.310.311.67%10,514,000
Oct 17, 20250.330.330.300.300.30-9.09%12,141,390
Oct 16, 20250.340.350.320.330.33-5.71%9,790,000
Oct 15, 20250.360.390.340.350.35-2.78%18,945,000
Oct 14, 20250.350.370.330.360.369.09%30,583,000
Oct 13, 20250.300.350.300.330.338.20%37,245,000