Starjoy Wellness and Travel Company Limited (HKG:3662)
Hong Kong
· Delayed Price · Currency is HKD 0.405
+0.005 (1.25%)
Mar 11, 2026, 9:20 AM HKT
HKG:3662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 295,000 |
| Mar 9, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Mar 6, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 402,000 |
| Mar 5, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 440,000 |
| Mar 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 247,000 |
| Mar 3, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -2.47% | 774,000 |
| Mar 2, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 314,000 |
| Feb 27, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 229,000 |
| Feb 26, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 984,000 |
| Feb 25, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 132,000 |
| Feb 24, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 9,000 |
| Feb 23, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 62,000 |
| Feb 20, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 207,000 |
| Feb 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 1,000 |
| Feb 13, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.47% | 545,000 |
| Feb 12, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 804,000 |
| Feb 11, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -2.38% | 816,013 |
| Feb 10, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 235,000 |
| Feb 9, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 556,000 |
| Feb 6, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.53% | 63,000 |
| Feb 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Feb 4, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.41% | 342,000 |
| Feb 3, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 118,000 |
| Feb 2, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 894,000 |
| Jan 30, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 22,000 |
| Jan 29, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 2.41% | 1,005,000 |
| Jan 28, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -2.35% | 540,000 |
| Jan 27, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 1.19% | 205,000 |
| Jan 26, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 24,000 |
| Jan 23, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 157,000 |
| Jan 22, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 456,000 |
| Jan 21, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 542,000 |
| Jan 20, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 654,000 |
| Jan 19, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -2.38% | 150,000 |
| Jan 16, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 1.20% | 439,000 |
| Jan 15, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 277,842 |
| Jan 14, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.20% | 495,000 |
| Jan 13, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 64,000 |
| Jan 12, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 185,000 |
| Jan 9, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 355,000 |
| Jan 8, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 105,000 |
| Jan 7, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 20,000 |
| Jan 6, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.15% | 135,000 |
| Jan 5, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 2, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 26,000 |
| Dec 31, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 3.57% | 3,000 |
| Dec 30, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -2.33% | 136,000 |
| Dec 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 362,000 |
| Dec 24, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -1.15% | 36,516 |
| Dec 23, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 138,000 |
| Dec 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 105,000 |
| Dec 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 18, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | -1.11% | 402,000 |
| Dec 17, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 4,000 |
| Dec 16, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 194,000 |
| Dec 15, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 16,000 |
| Dec 12, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 1.14% | 327,000 |
| Dec 11, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 89,000 |
| Dec 10, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 18,000 |
| Dec 9, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 364,000 |
| Dec 8, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -2.20% | 28,000 |
| Dec 5, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 50,000 |
| Dec 4, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 42,000 |
| Dec 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | - |
| Dec 2, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.25% | 9,000 |
| Dec 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.20% | 80,000 |
| Nov 28, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 290,000 |
| Nov 27, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 37,000 |
| Nov 26, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 203,000 |
| Nov 25, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 323,000 |
| Nov 24, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.10% | 899,000 |
| Nov 21, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.41% | 20,000 |
| Nov 20, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 34,000 |
| Nov 19, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 284,000 |
| Nov 18, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 180,000 |
| Nov 17, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 184,000 |
| Nov 14, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 1.11% | 382,000 |
| Nov 13, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 160,000 |
| Nov 12, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 418,000 |
| Nov 11, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.12% | 795,000 |
| Nov 10, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 203,000 |
| Nov 7, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 919,000 |
| Nov 6, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.17% | 461,000 |
| Nov 5, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 782,000 |
| Nov 4, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 10,000 |
| Nov 3, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 31,000 |
| Oct 31, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 278,000 |
| Oct 30, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -1.09% | 108,000 |
| Oct 28, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -2.13% | 775,000 |
| Oct 27, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 20,000 |
| Oct 24, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 1,099,000 |
| Oct 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 171,000 |
| Oct 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 2,000 |
| Oct 21, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 306,000 |
| Oct 20, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 519,000 |
| Oct 17, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 1,005,000 |
| Oct 16, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 51,000 |
| Oct 15, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 394,000 |
| Oct 14, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 230,000 |
| Oct 13, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 346,000 |