Indigo Star Holdings Limited (HKG:8373)
Hong Kong
· Delayed Price · Currency is HKD 0.650
-0.040 (-5.80%)
Mar 31, 2025, 1:57 PM HKT
Indigo Star Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -5.80% | 282,000 |
| Mar 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | 20,000 |
| Mar 27, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Mar 26, 2025 | 0.67 | 0.67 | 0.62 | 0.67 | 0.67 | - | 100,000 |
| Mar 25, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | 3.08% | 10,000 |
| Mar 24, 2025 | 0.73 | 0.89 | 0.62 | 0.65 | 0.65 | -7.14% | 1,243,000 |
| Mar 21, 2025 | 0.65 | 0.65 | 0.65 | 0.70 | 0.70 | 4.48% | 5,000 |
| Mar 20, 2025 | 0.71 | 0.71 | 0.65 | 0.67 | 0.67 | -5.63% | 86,000 |
| Mar 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 9.23% | 10,000 |
| Mar 18, 2025 | 0.63 | 0.68 | 0.61 | 0.65 | 0.65 | -5.80% | 95,000 |
| Mar 17, 2025 | 0.71 | 0.71 | 0.71 | 0.69 | 0.69 | -1.43% | 5,000 |
| Mar 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.69% | 5,000 |
| Mar 13, 2025 | 0.66 | 0.71 | 0.65 | 0.65 | 0.65 | -4.41% | 71,000 |
| Mar 12, 2025 | 0.80 | 0.88 | 0.65 | 0.68 | 0.68 | -6.85% | 2,454,000 |
| Mar 11, 2025 | 0.68 | 0.97 | 0.63 | 0.73 | 0.73 | 15.87% | 1,360,000 |
| Mar 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | - |
| Mar 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | - |
| Mar 6, 2025 | 0.59 | 0.59 | 0.59 | 0.60 | 0.60 | 1.69% | 58,000 |
| Mar 5, 2025 | 0.58 | 0.58 | 0.58 | 0.59 | 0.59 | 1.72% | 11,000 |
| Mar 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 10,000 |
| Mar 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 60,000 |
| Feb 28, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -4.92% | 25,000 |
| Feb 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Feb 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 10,000 |
| Feb 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 24, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -1.64% | 46,000 |
| Feb 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Feb 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 15,000 |
| Feb 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Feb 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Feb 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.92% | - |
| Feb 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.15% | 30,000 |
| Feb 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 5,000 |
| Feb 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Feb 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.13% | - |
| Feb 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Feb 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Feb 5, 2025 | 0.60 | 0.61 | 0.60 | 0.64 | 0.64 | - | 85,000 |
| Feb 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Feb 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 27, 2025 | 0.64 | 0.64 | 0.60 | 0.64 | 0.64 | -5.88% | 105,500 |
| Jan 24, 2025 | 0.70 | 0.70 | 0.70 | 0.68 | 0.68 | - | 5,000 |
| Jan 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | - |
| Jan 22, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 4.69% | 140,000 |
| Jan 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | - |
| Jan 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | - |
| Jan 16, 2025 | 0.60 | 0.60 | 0.60 | 0.62 | 0.62 | - | 30,000 |
| Jan 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | 5,000 |
| Jan 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 10,000 |
| Jan 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 20,000 |
| Jan 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 15,000 |
| Jan 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 20,000 |
| Jan 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Jan 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 2,000 |
| Jan 6, 2025 | 0.60 | 0.60 | 0.60 | 0.64 | 0.64 | -1.54% | 38,000 |
| Jan 3, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 520,000 |
| Jan 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 31, 2024 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | - | 50,000 |
| Dec 30, 2024 | 0.60 | 0.60 | 0.60 | 0.65 | 0.65 | -1.52% | 90,000 |
| Dec 27, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 15,000 |
| Dec 24, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 23, 2024 | 0.60 | 0.60 | 0.60 | 0.66 | 0.66 | -1.49% | 18,500 |
| Dec 20, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 19, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 33,000 |
| Dec 18, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.13% | 45,000 |
| Dec 17, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 16, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 13, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 12, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 11, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 10, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 9, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 6, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 12.28% | - |
| Dec 5, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -6.56% | - |
| Dec 4, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | - |
| Dec 3, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 7.14% | - |
| Dec 2, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -9.68% | - |
| Nov 29, 2024 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | - | 36,000 |
| Nov 28, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 35,500 |
| Nov 27, 2024 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -1.59% | 62,500 |
| Nov 26, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 26,500 |
| Nov 25, 2024 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 10,500 |
| Nov 22, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 115,000 |
| Nov 21, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 31,000 |
| Nov 20, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,500 |
| Nov 19, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 3,000 |
| Nov 18, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 50,000 |
| Nov 15, 2024 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -3.08% | 5,500 |
| Nov 14, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 13, 2024 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 3.17% | 58,000 |
| Nov 12, 2024 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 29,500 |
| Nov 11, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.55% | 23,500 |
| Nov 8, 2024 | 0.64 | 0.68 | 0.63 | 0.66 | 0.66 | 3.13% | 24,500 |
| Nov 7, 2024 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -4.48% | 42,500 |
| Nov 6, 2024 | 0.64 | 0.64 | 0.63 | 0.67 | 0.67 | - | 9,500 |
| Nov 5, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2,000 |
| Nov 4, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |