Skip to main content
Starcoin Group Limited (HKG:0399)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0690
-0.0450 (-39.47%)
Apr 29, 2026, 4:08 PM HKT

Starcoin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.110.120.070.07--38.60%139,360,000
Apr 28, 20260.120.120.110.110.11-1.72%5,383,000
Apr 27, 20260.120.130.110.120.121.75%12,045,000
Apr 24, 20260.120.120.110.110.11-3,310,000
Apr 23, 20260.110.120.110.110.112.70%2,770,000
Apr 22, 20260.110.120.110.110.11-2.63%3,465,000
Apr 21, 20260.110.120.110.110.11-0.87%4,805,000
Apr 20, 20260.120.130.120.120.12-8,012,060
Apr 17, 20260.120.120.110.120.12-4.17%9,155,000
Apr 16, 20260.120.120.120.120.12-2.44%3,220,000
Apr 15, 20260.120.130.120.120.12-6,930,000
Apr 14, 20260.120.130.120.120.121.65%10,960,000
Apr 13, 20260.130.130.120.120.12-1.63%5,920,000
Apr 10, 20260.130.130.120.120.12-6.11%24,110,000
Apr 9, 20260.130.140.130.130.131.55%14,575,000
Apr 8, 20260.130.140.130.130.132.38%30,575,020
Apr 2, 20260.150.150.120.130.13-11.89%37,810,000
Apr 1, 20260.110.160.110.140.1436.19%113,145,000
Mar 31, 20260.130.130.100.110.11-13.93%27,660,000
Mar 30, 20260.130.140.120.120.12-7.58%21,675,000
Mar 27, 20260.150.150.130.130.13-8.33%27,008,400
Mar 26, 20260.160.170.140.140.14-7.69%23,110,000
Mar 25, 20260.160.160.160.160.16-1.89%15,125,153
Mar 24, 20260.160.160.160.160.162.58%6,920,000
Mar 23, 20260.160.170.150.160.16-1.90%24,970,000
Mar 20, 20260.180.180.160.160.16-7.06%22,702,000
Mar 19, 20260.180.180.170.170.17-6.59%12,690,000
Mar 18, 20260.200.200.170.180.18-49,445,000
Mar 17, 20260.190.200.180.180.18-5.70%28,125,000
Mar 16, 20260.150.210.150.190.1919.14%76,742,400
Mar 13, 20260.180.180.160.160.16-7.95%27,575,000
Mar 12, 20260.190.190.170.180.18-6.88%14,765,000
Mar 11, 20260.210.210.190.190.190.53%24,735,000
Mar 10, 20260.190.200.180.190.190.53%21,100,000
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