China Sinostar Group Company Limited (HKG:0485)
Hong Kong
· Delayed Price · Currency is HKD 0.485
+0.040 (8.99%)
Mar 6, 2026, 10:42 AM HKT
HKG:0485 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 8.99% | 20,000 |
| Mar 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,375 |
| Mar 4, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 3, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 625 |
| Feb 25, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,292 |
| Feb 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 10, 2026 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 3.49% | 60,000 |
| Feb 9, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 20,000 |
| Feb 6, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Feb 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Feb 4, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Feb 3, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Feb 2, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 30, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 29, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.44% | 31,250 |
| Jan 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 42 |
| Jan 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 22, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,250 |
| Jan 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 160,000 |
| Jan 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 120,000 |
| Jan 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 8, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 7, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 7.14% | 20,000 |
| Jan 2, 2026 | 0.48 | 0.48 | 0.41 | 0.42 | 0.42 | -2.33% | 97,017 |
| Dec 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 531 |
| Dec 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 7.50% | 20,000 |
| Dec 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | - |
| Dec 17, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 8.22% | 55,625 |
| Dec 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 25,000 |
| Dec 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 250 |
| Dec 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | - |
| Dec 11, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -5.41% | 80,000 |
| Dec 10, 2025 | 0.37 | 0.37 | 0.34 | 0.37 | 0.37 | -13.95% | 100,000 |
| Dec 9, 2025 | 0.52 | 0.55 | 0.41 | 0.43 | 0.43 | -2.27% | 243,375 |
| Dec 8, 2025 | 0.36 | 0.44 | 0.36 | 0.44 | 0.44 | 37.50% | 350,000 |
| Dec 5, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | - | 120,000 |
| Dec 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 3, 2025 | 0.33 | 0.36 | 0.32 | 0.32 | 0.32 | 4.92% | 140,000 |
| Dec 2, 2025 | 0.40 | 0.40 | 0.30 | 0.31 | 0.31 | -7.58% | 624,075 |
| Dec 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -15.38% | - |
| Nov 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 26, 2025 | 0.35 | 0.40 | 0.35 | 0.39 | 0.39 | 8.33% | 756,200 |
| Nov 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 6,000 |
| Nov 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,250 |
| Nov 17, 2025 | 0.34 | 0.34 | 0.33 | 0.36 | 0.36 | -5.26% | 120,000 |
| Nov 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 500 |
| Nov 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 40,000 |
| Nov 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 400,000 |
| Nov 6, 2025 | 0.44 | 0.45 | 0.40 | 0.40 | 0.40 | -8.05% | 160,626 |
| Nov 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 14.47% | 20,000 |
| Nov 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -13.64% | 20,000 |
| Nov 3, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 10.00% | 60,000 |
| Oct 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | - |
| Oct 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.71% | - |
| Oct 28, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | 7.59% | 60,000 |
| Oct 27, 2025 | 0.35 | 0.40 | 0.33 | 0.40 | 0.40 | -2.47% | 330,000 |
| Oct 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 60,000 |
| Oct 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Oct 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Oct 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Oct 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 17.14% | 20,000 |
| Oct 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 16, 2025 | 0.38 | 0.40 | 0.35 | 0.35 | 0.35 | -7.89% | 159,000 |
| Oct 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | - |
| Oct 14, 2025 | 0.40 | 0.40 | 0.40 | 0.39 | 0.39 | 2.67% | 20,000 |
| Oct 13, 2025 | 0.33 | 0.38 | 0.30 | 0.38 | 0.38 | 33.93% | 500,000 |