Star Shine Holdings Group Limited (HKG:1440)
Hong Kong
· Delayed Price · Currency is HKD 15.38
+0.58 (3.92%)
Apr 29, 2026, 4:08 PM HKT
Star Shine Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.21 | 15.73 | 14.30 | 15.38 | 15.38 | 3.92% | 737,500 |
| Apr 28, 2026 | 15.20 | 16.42 | 14.80 | 14.80 | 14.80 | -4.52% | 1,665,000 |
| Apr 27, 2026 | 14.64 | 16.80 | 14.64 | 15.50 | 15.50 | 4.45% | 2,080,000 |
| Apr 24, 2026 | 15.64 | 15.70 | 14.10 | 14.84 | 14.84 | -6.19% | 610,000 |
| Apr 23, 2026 | 15.31 | 15.82 | 15.24 | 15.82 | 15.82 | 2.06% | 730,000 |
| Apr 22, 2026 | 14.61 | 15.50 | 14.57 | 15.50 | 15.50 | 4.66% | 1,625,000 |
| Apr 21, 2026 | 13.51 | 14.88 | 13.51 | 14.81 | 14.81 | 10.85% | 1,552,500 |
| Apr 20, 2026 | 12.76 | 14.14 | 12.64 | 13.36 | 13.36 | 4.78% | 1,287,500 |
| Apr 17, 2026 | 12.32 | 13.11 | 12.32 | 12.75 | 12.75 | 3.66% | 1,222,500 |
| Apr 16, 2026 | 12.44 | 12.63 | 12.10 | 12.30 | 12.30 | -2.30% | 584,403 |
| Apr 15, 2026 | 12.55 | 12.79 | 11.99 | 12.59 | 12.59 | -1.18% | 2,957,500 |
| Apr 14, 2026 | 13.24 | 13.60 | 12.60 | 12.74 | 12.74 | -3.70% | 587,500 |
| Apr 13, 2026 | 13.50 | 13.86 | 13.20 | 13.23 | 13.23 | 0.23% | 1,342,500 |
| Apr 10, 2026 | 12.51 | 13.53 | 12.48 | 13.20 | 13.20 | 5.10% | 1,272,500 |
| Apr 9, 2026 | 12.79 | 13.78 | 12.56 | 12.56 | 12.56 | -1.80% | 3,142,500 |
| Apr 8, 2026 | 13.04 | 14.24 | 12.78 | 12.79 | 12.79 | -3.33% | 1,280,000 |
| Apr 2, 2026 | 13.51 | 14.09 | 13.11 | 13.23 | 13.23 | 0.92% | 597,500 |
| Apr 1, 2026 | 14.43 | 14.92 | 13.00 | 13.11 | 13.11 | -8.06% | 795,000 |
| Mar 31, 2026 | 13.80 | 14.65 | 13.17 | 14.26 | 14.26 | 5.55% | 567,500 |
| Mar 30, 2026 | 15.15 | 15.27 | 13.50 | 13.51 | 13.51 | -10.83% | 700,000 |
| Mar 27, 2026 | 15.19 | 15.77 | 15.11 | 15.15 | 15.15 | 0.66% | 1,420,000 |
| Mar 26, 2026 | 15.09 | 15.99 | 15.01 | 15.05 | 15.05 | 0.74% | 2,712,500 |
| Mar 25, 2026 | 15.07 | 15.50 | 14.56 | 14.94 | 14.94 | 2.33% | 1,315,000 |
| Mar 24, 2026 | 14.64 | 15.69 | 14.40 | 14.60 | 14.60 | 1.18% | 2,222,500 |
| Mar 23, 2026 | 14.12 | 14.77 | 13.77 | 14.43 | 14.43 | 3.07% | 790,000 |
| Mar 20, 2026 | 13.68 | 14.66 | 13.45 | 14.00 | 14.00 | 6.63% | 1,502,500 |
| Mar 19, 2026 | 13.49 | 13.60 | 13.10 | 13.13 | 13.13 | 1.78% | 1,432,500 |
| Mar 18, 2026 | 13.05 | 13.50 | 12.76 | 12.90 | 12.90 | -0.15% | 1,325,000 |
| Mar 17, 2026 | 13.29 | 13.29 | 12.85 | 12.92 | 12.92 | -1.67% | 1,277,500 |
| Mar 16, 2026 | 12.77 | 13.50 | 12.43 | 13.14 | 13.14 | 1.08% | 1,355,000 |
| Mar 13, 2026 | 12.95 | 13.00 | 12.51 | 13.00 | 13.00 | 1.33% | 472,500 |
| Mar 12, 2026 | 13.00 | 13.09 | 12.61 | 12.83 | 12.83 | -0.31% | 520,000 |
| Mar 11, 2026 | 12.80 | 13.39 | 12.80 | 12.87 | 12.87 | 1.26% | 477,980 |
| Mar 10, 2026 | 12.17 | 12.90 | 12.14 | 12.71 | 12.71 | 5.04% | 360,000 |
| Mar 9, 2026 | 12.04 | 12.29 | 11.76 | 12.10 | 12.10 | -1.39% | 510,000 |
| Mar 6, 2026 | 12.29 | 12.75 | 12.10 | 12.27 | 12.27 | 0.16% | 2,902,500 |
| Mar 5, 2026 | 12.21 | 12.40 | 11.90 | 12.25 | 12.25 | -0.41% | 490,000 |
| Mar 4, 2026 | 12.60 | 12.90 | 12.26 | 12.30 | 12.30 | -0.32% | 512,500 |
| Mar 3, 2026 | 11.65 | 12.50 | 11.65 | 12.34 | 12.34 | 8.15% | 1,412,500 |
| Mar 2, 2026 | 11.15 | 11.69 | 11.08 | 11.41 | 11.41 | 2.33% | 1,212,500 |
| Feb 27, 2026 | 11.35 | 11.41 | 11.10 | 11.15 | 11.15 | -0.09% | 1,262,500 |
| Feb 26, 2026 | 11.17 | 11.25 | 10.80 | 11.16 | 11.16 | -0.45% | 1,250,000 |
| Feb 25, 2026 | 10.73 | 11.80 | 10.73 | 11.21 | 11.21 | 5.95% | 1,355,500 |
| Feb 24, 2026 | 10.21 | 10.70 | 10.13 | 10.58 | 10.58 | 6.12% | 1,290,000 |
| Feb 23, 2026 | 9.60 | 10.45 | 9.60 | 9.97 | 9.97 | 3.85% | 1,270,000 |
| Feb 20, 2026 | 9.13 | 9.89 | 9.04 | 9.60 | 9.60 | 5.15% | 1,240,000 |
| Feb 16, 2026 | 8.85 | 9.06 | 8.75 | 9.13 | 9.13 | 3.87% | 545,000 |
| Feb 13, 2026 | 8.82 | 8.95 | 8.66 | 8.79 | 8.79 | - | 572,500 |
| Feb 12, 2026 | 9.02 | 9.03 | 8.68 | 8.79 | 8.79 | -5.48% | 1,245,000 |
| Feb 11, 2026 | 9.38 | 9.38 | 8.76 | 9.30 | 9.30 | -1.06% | 575,660 |
| Feb 10, 2026 | 8.50 | 9.49 | 8.50 | 9.40 | 9.40 | 11.24% | 1,322,500 |
| Feb 9, 2026 | 8.01 | 8.49 | 8.00 | 8.45 | 8.45 | 5.89% | 1,260,000 |
| Feb 6, 2026 | 8.00 | 8.14 | 7.87 | 7.98 | 7.98 | - | 542,500 |
| Feb 5, 2026 | 7.72 | 8.38 | 7.72 | 7.98 | 7.98 | 3.91% | 542,500 |
| Feb 4, 2026 | 7.99 | 8.95 | 7.68 | 7.68 | 7.68 | -3.76% | 960,000 |
| Feb 3, 2026 | 7.90 | 7.98 | 7.80 | 7.98 | 7.98 | 1.27% | 585,000 |
| Feb 2, 2026 | 7.58 | 7.95 | 7.46 | 7.88 | 7.88 | 4.10% | 577,500 |
| Jan 30, 2026 | 7.52 | 7.59 | 7.35 | 7.57 | 7.57 | 1.20% | 1,252,500 |
| Jan 29, 2026 | 7.46 | 7.56 | 7.21 | 7.48 | 7.48 | 0.40% | 1,265,000 |
| Jan 28, 2026 | 7.76 | 7.76 | 7.36 | 7.45 | 7.45 | -4.49% | 1,260,000 |
| Jan 27, 2026 | 7.40 | 7.94 | 7.27 | 7.80 | 7.80 | 6.12% | 5,137,500 |
| Jan 26, 2026 | 7.40 | 7.50 | 7.20 | 7.35 | 7.35 | 0.41% | 1,262,500 |
| Jan 23, 2026 | 7.35 | 7.45 | 7.13 | 7.32 | 7.32 | 0.41% | 1,235,000 |
| Jan 22, 2026 | 7.30 | 7.30 | 7.15 | 7.29 | 7.29 | -2.93% | 530,000 |
| Jan 21, 2026 | 7.75 | 7.80 | 7.30 | 7.51 | 7.51 | -3.22% | 562,500 |
| Jan 20, 2026 | 7.61 | 7.80 | 7.36 | 7.76 | 7.76 | 2.24% | 515,000 |
| Jan 19, 2026 | 7.32 | 7.87 | 7.15 | 7.59 | 7.59 | 4.12% | 540,000 |
| Jan 16, 2026 | 7.05 | 7.50 | 6.99 | 7.29 | 7.29 | 3.70% | 532,500 |
| Jan 15, 2026 | 7.06 | 7.33 | 6.96 | 7.03 | 7.03 | -0.14% | 615,000 |
| Jan 14, 2026 | 7.06 | 7.18 | 6.90 | 7.04 | 7.04 | -0.14% | 620,000 |
| Jan 13, 2026 | 7.35 | 7.39 | 7.01 | 7.05 | 7.05 | -6.25% | 540,000 |
| Jan 12, 2026 | 8.00 | 8.21 | 7.52 | 7.52 | 7.52 | -5.53% | 597,500 |
| Jan 9, 2026 | 7.61 | 8.07 | 7.58 | 7.96 | 7.96 | 4.87% | 1,252,500 |
| Jan 8, 2026 | 7.16 | 7.90 | 7.16 | 7.59 | 7.59 | 6.75% | 4,880,000 |
| Jan 7, 2026 | 7.08 | 7.27 | 6.88 | 7.11 | 7.11 | 0.14% | 4,747,500 |
| Jan 6, 2026 | 6.93 | 7.10 | 6.72 | 7.10 | 7.10 | - | 1,252,500 |
| Jan 5, 2026 | 7.40 | 7.54 | 6.80 | 7.10 | 7.10 | -5.33% | 1,257,500 |
| Jan 2, 2026 | 7.54 | 7.80 | 7.39 | 7.50 | 7.50 | 0.13% | 1,215,000 |
| Dec 31, 2025 | 6.98 | 7.55 | 6.94 | 7.49 | 7.49 | 5.20% | 510,000 |
| Dec 30, 2025 | 7.10 | 7.36 | 7.10 | 7.12 | 7.12 | -0.42% | 545,000 |
| Dec 29, 2025 | 6.93 | 7.28 | 6.80 | 7.15 | 7.15 | 3.17% | 527,500 |
| Dec 24, 2025 | 6.92 | 6.93 | 6.79 | 6.93 | 6.93 | 0.14% | 215,000 |
| Dec 23, 2025 | 6.83 | 7.10 | 6.62 | 6.92 | 6.92 | 1.62% | 565,000 |
| Dec 22, 2025 | 6.71 | 7.10 | 6.71 | 6.81 | 6.81 | 0.89% | 1,215,000 |
| Dec 19, 2025 | 7.24 | 7.31 | 6.70 | 6.75 | 6.75 | -4.53% | 575,000 |
| Dec 18, 2025 | 7.61 | 7.67 | 7.06 | 7.07 | 7.07 | -9.24% | 1,300,000 |
| Dec 17, 2025 | 8.02 | 8.09 | 7.61 | 7.79 | 7.79 | -4.53% | 1,277,500 |
| Dec 16, 2025 | 8.68 | 8.80 | 8.02 | 8.16 | 8.16 | -7.27% | 567,500 |
| Dec 15, 2025 | 9.21 | 9.25 | 8.80 | 8.80 | 8.80 | -5.88% | 1,227,500 |
| Dec 12, 2025 | 9.35 | 9.45 | 9.25 | 9.35 | 9.35 | 0.54% | 580,000 |
| Dec 11, 2025 | 9.40 | 9.49 | 9.30 | 9.30 | 9.30 | -0.75% | 517,500 |
| Dec 10, 2025 | 9.20 | 9.40 | 9.10 | 9.37 | 9.37 | 2.40% | 1,315,000 |
| Dec 9, 2025 | 9.24 | 9.30 | 9.02 | 9.15 | 9.15 | -0.54% | 1,247,500 |
| Dec 8, 2025 | 9.40 | 9.40 | 9.10 | 9.20 | 9.20 | -1.81% | 540,000 |
| Dec 5, 2025 | 9.28 | 9.43 | 9.20 | 9.37 | 9.37 | 0.97% | 1,282,500 |
| Dec 4, 2025 | 9.50 | 9.50 | 9.20 | 9.28 | 9.28 | -2.11% | 1,265,000 |
| Dec 3, 2025 | 9.43 | 9.49 | 9.23 | 9.48 | 9.48 | 0.42% | 1,340,000 |
| Dec 2, 2025 | 9.35 | 9.48 | 9.05 | 9.44 | 9.44 | 1.18% | 1,408,336 |
| Dec 1, 2025 | 9.01 | 9.48 | 9.01 | 9.33 | 9.33 | 2.30% | 1,257,500 |
| Nov 28, 2025 | 9.09 | 9.20 | 9.07 | 9.12 | 9.12 | -0.87% | 547,500 |