STAR SHINE HOLDINGS GROUP LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01440 | 2021-01-13 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 6.930 | 6.800 | 7.020 | 152,736,407 | 6.930 | 6.800 | 7.020 | 6.620 | 9.500 | 17,695,836 | 8.6312 | -24.01% |
| 2025-11-28 | 0 | 20 | 9.120 | 9.050 | 9.170 | 176,228,907 | 9.120 | 9.050 | 9.170 | 8.120 | 10.10 | 19,793,332 | 8.9034 | -0.11% |
| 2025-10-31 | 0 | 20 | 9.130 | 8.980 | 9.130 | 180,276,675 | 9.130 | 8.980 | 9.130 | 8.370 | 9.840 | 19,615,000 | 9.1908 | 0.88% |
| 2025-09-30 | 0 | 22 | 9.050 | 9.040 | 9.240 | 301,604,644 | 9.050 | 9.040 | 9.240 | 8.410 | 14.01 | 31,310,000 | 9.6329 | -3.00% |
| 2025-08-29 | 0 | 21 | 9.330 | 9.220 | 9.330 | 264,384,637 | 9.330 | 9.220 | 9.330 | 8.010 | 10.20 | 28,870,000 | 9.1578 | 12.27% |
| 2025-07-31 | 0 | 22 | 8.310 | 8.160 | 8.290 | 169,625,650 | 8.310 | 8.160 | 8.290 | 7.600 | 9.000 | 20,475,000 | 8.2845 | -2.69% |
| 2025-06-30 | 0 | 21 | 8.540 | 8.010 | 8.850 | 135,932,975 | 8.540 | 8.010 | 8.850 | 5.860 | 9.290 | 18,055,000 | 7.5288 | 43.29% |
| 2025-05-30 | 0 | 20 | 5.960 | 5.840 | 5.960 | 37,637,975 | 5.960 | 5.840 | 5.960 | 4.740 | 6.520 | 6,992,500 | 5.3826 | 18.49% |
| 2025-04-30 | 0 | 19 | 5.030 | 4.930 | 5.080 | 31,987,875 | 5.030 | 4.930 | 5.080 | 4.320 | 5.030 | 6,765,000 | 4.7284 | 3.29% |
| 2025-03-31 | 0 | 21 | 4.870 | 4.870 | 5.110 | 28,553,550 | 4.870 | 4.870 | 5.110 | 4.830 | 5.710 | 5,515,000 | 5.1774 | -4.88% |
| 2025-02-28 | 0 | 20 | 5.120 | 4.850 | 5.150 | 29,864,795 | 5.120 | 4.850 | 5.150 | 4.500 | 5.870 | 5,885,000 | 5.0747 | -12.48% |
| 2025-01-28 | 0 | 19 | 5.850 | 5.550 | 5.560 | 8,910,700 | 5.850 | 5.550 | 5.560 | 5.500 | 7.200 | 1,445,000 | 6.1666 | -4.57% |
| 2024-12-31 | 0 | 20 | 6.130 | 5.980 | 6.150 | 51,338,700 | 6.130 | 5.980 | 6.150 | 4.900 | 6.400 | 9,145,000 | 5.6139 | 18.11% |
| 2024-11-29 | 0 | 21 | 5.190 | 5.190 | 5.210 | 324,908,019 | 5.190 | 5.190 | 5.210 | 2.800 | 18.10 | 28,480,089 | 11.408 | -63.76% |
| 2024-10-31 | 0 | 21 | 14.32 | 14.32 | 14.56 | 154,669,600 | 14.32 | 14.32 | 14.56 | 7.780 | 14.62 | 14,270,000 | 10.839 | 83.12% |
| 2024-09-30 | 0 | 19 | 7.820 | 7.560 | 7.820 | 57,229,200 | 7.820 | 7.560 | 7.820 | 2.800 | 8.300 | 10,580,000 | 5.4092 | 101.03% |
| 2024-08-30 | 0 | 22 | 3.890 | 3.890 | 3.920 | 45,450,700 | 3.890 | 3.890 | 3.920 | 3.190 | 3.990 | 12,785,000 | 3.5550 | 16.12% |
| 2024-07-31 | 0 | 22 | 3.350 | 3.350 | 3.580 | 18,436,700 | 3.350 | 3.350 | 3.580 | 2.840 | 3.850 | 5,770,000 | 3.1953 | -5.10% |
| 2024-06-28 | 0 | 19 | 3.530 | 3.530 | 3.650 | 24,920,200 | 3.530 | 3.530 | 3.650 | 3.310 | 4.230 | 6,675,000 | 3.7334 | -3.29% |
| 2024-05-31 | 0 | 21 | 3.650 | 3.650 | 3.750 | 28,687,400 | 3.650 | 3.650 | 3.750 | 2.570 | 3.810 | 9,720,000 | 2.9514 | 28.52% |
| 2024-04-30 | 0 | 20 | 2.840 | 2.840 | 3.050 | 35,636,550 | 2.840 | 2.840 | 3.050 | 1.650 | 3.650 | 10,845,000 | 3.2860 | -7.49% |
| 2024-03-28 | 0 | 20 | 3.070 | 3.070 | 3.150 | 22,431,100 | 3.070 | 3.070 | 3.150 | 2.480 | 3.160 | 7,820,000 | 2.8684 | 20.39% |
| 2024-02-29 | 0 | 19 | 2.550 | 2.550 | 2.660 | 20,317,450 | 2.550 | 2.550 | 2.660 | 1.580 | 2.650 | 9,465,000 | 2.1466 | 50.89% |
| 2024-01-31 | 0 | 22 | 1.690 | 1.690 | 1.800 | 40,122,400 | 1.690 | 1.690 | 1.800 | 1.500 | 2.740 | 18,650,000 | 2.1513 | -24.89% |
| 2023-12-29 | 0 | 19 | 2.250 | 2.230 | 2.350 | 11,824,550 | 2.250 | 2.230 | 2.350 | 1.900 | 2.350 | 5,550,000 | 2.1305 | 14.21% |
| 2023-11-30 | 0 | 22 | 1.970 | 1.970 | 2.000 | 21,455,700 | 1.970 | 1.970 | 2.000 | 0.940 | 2.100 | 14,950,000 | 1.4352 | 53.91% |
| 2023-10-31 | 0 | 20 | 1.280 | 1.250 | 1.280 | 5,017,350 | 1.280 | 1.250 | 1.280 | 1.210 | 1.640 | 3,530,000 | 1.4213 | -18.47% |
| 2023-09-29 | 0 | 19 | 1.570 | 1.550 | 1.570 | 11,189,150 | 1.570 | 1.550 | 1.570 | 1.530 | 1.990 | 6,050,000 | 1.8494 | -16.04% |
| 2023-08-31 | 0 | 23 | 1.870 | 1.820 | 1.910 | 9,831,966 | 1.870 | 1.820 | 1.910 | 1.540 | 2.000 | 5,240,400 | 1.8762 | -1.58% |
| 2023-07-31 | 0 | 20 | 1.900 | 1.900 | 1.940 | 4,067,050 | 1.900 | 1.900 | 1.940 | 1.750 | 1.910 | 2,235,000 | 1.8197 | 4.40% |
| 2023-06-30 | 0 | 21 | 1.820 | 1.730 | 1.840 | 3,789,500 | 1.820 | 1.730 | 1.840 | 1.590 | 1.820 | 2,155,000 | 1.7585 | 13.75% |
| 2023-05-31 | 0 | 21 | 1.600 | 1.470 | 1.650 | 2,522,000 | 1.600 | 1.470 | 1.650 | 1.250 | 1.600 | 1,780,000 | 1.4169 | 31.15% |
| 2023-04-28 | 0 | 17 | 1.220 | 1.200 | 1.280 | 8,320,700 | 1.220 | 1.200 | 1.280 | 1.130 | 1.980 | 5,840,000 | 1.4248 | -19.21% |
| 2023-03-31 | 0 | 23 | 1.510 | 1.520 | 1.550 | 3,299,050 | 1.510 | 1.520 | 1.550 | 1.150 | 1.520 | 2,505,000 | 1.3170 | 31.30% |
| 2023-02-28 | 0 | 20 | 1.150 | 1.110 | 1.150 | 8,132,600 | 1.150 | 1.110 | 1.150 | 0.860 | 1.180 | 7,885,000 | 1.0314 | 12.75% |
| 2023-01-31 | 0 | 18 | 1.020 | 1.020 | 1.030 | 4,741,750 | 1.020 | 1.020 | 1.030 | 0.700 | 1.090 | 5,340,000 | 0.8880 | 32.47% |
| 2022-12-30 | 0 | 20 | 0.770 | 0.760 | 0.770 | 6,787,150 | 0.770 | 0.760 | 0.770 | 0.710 | 0.920 | 8,250,000 | 0.8227 | -14.44% |
| 2022-11-30 | 0 | 22 | 0.900 | 0.890 | 0.920 | 4,423,350 | 0.900 | 0.890 | 0.920 | 0.740 | 0.920 | 5,560,000 | 0.7956 | 15.38% |
| 2022-10-31 | 0 | 20 | 0.780 | 0.730 | 0.790 | 6,974,100 | 0.780 | 0.730 | 0.790 | 0.500 | 0.870 | 9,450,000 | 0.7380 | -10.34% |
| 2022-09-30 | 0 | 21 | 0.870 | 0.860 | 0.900 | 17,113,050 | 0.870 | 0.860 | 0.900 | 0.840 | 1.070 | 17,850,000 | 0.9587 | -8.42% |
| 2022-08-31 | 0 | 23 | 0.950 | 0.950 | 0.970 | 5,797,850 | 0.950 | 0.950 | 0.970 | 0.910 | 1.200 | 5,675,000 | 1.0216 | -11.21% |
| 2022-07-29 | 0 | 20 | 1.070 | 1.060 | 1.090 | 38,219,050 | 1.070 | 1.060 | 1.090 | 0.790 | 1.450 | 33,065,000 | 1.1559 | 35.44% |
| 2022-06-30 | 7 | 21 | 0.790 | 0.790 | 0.800 | 12,388,600 | 0.790 | 0.790 | 0.800 | 0.710 | 0.910 | 15,250,000 | 0.8124 | 5.33% |
| 2022-05-31 | 0 | 20 | 0.750 | 0.730 | 0.750 | 2,403,600 | 0.750 | 0.730 | 0.750 | 0.600 | 0.820 | 3,250,000 | 0.7396 | 25.00% |
| 2022-04-29 | 0 | 18 | 0.600 | 0.590 | 0.640 | 5,277,000 | 0.600 | 0.590 | 0.640 | 0.570 | 0.840 | 7,170,000 | 0.7360 | -7.69% |
| 2022-03-31 | 0 | 23 | 0.650 | 0.640 | 0.650 | 8,705,975 | 0.650 | 0.640 | 0.650 | 0.310 | 0.660 | 17,835,000 | 0.4881 | 4.84% |
| 2022-02-28 | 0 | 17 | 0.620 | 0.610 | 0.680 | 3,067,750 | 0.620 | 0.610 | 0.680 | 0.550 | 0.780 | 4,895,000 | 0.6267 | 8.77% |
| 2022-01-31 | 0 | 21 | 0.570 | 0.510 | 0.590 | 1,318,150 | 0.570 | 0.510 | 0.590 | 0.560 | 0.700 | 2,075,000 | 0.6353 | -5.00% |
| 2021-12-31 | 0 | 22 | 0.600 | 0.570 | 0.600 | 3,672,400 | 0.600 | 0.570 | 0.600 | 0.510 | 0.620 | 6,585,000 | 0.5577 | 5.26% |
| 2021-11-30 | 0 | 22 | 0.570 | 0.570 | 0.580 | 5,030,950 | 0.570 | 0.570 | 0.580 | 0.540 | 0.700 | 8,280,000 | 0.6076 | -12.31% |
| 2021-10-29 | 0 | 18 | 0.650 | 0.640 | 0.680 | 3,457,100 | 0.650 | 0.640 | 0.680 | 0.640 | 0.750 | 4,930,000 | 0.7012 | -9.72% |
| 2021-09-30 | 0 | 21 | 0.720 | 0.710 | 0.750 | 35,430,500 | 0.720 | 0.710 | 0.750 | 0.650 | 1.100 | 40,905,000 | 0.8662 | -28.00% |
| 2021-08-31 | 0 | 22 | 1.000 | 0.990 | 1.010 | 76,277,556 | 1.000 | 0.990 | 1.010 | 0.780 | 1.270 | 79,754,400 | 0.9564 | 25.00% |
| 2021-07-30 | 0 | 21 | 0.800 | 0.780 | 0.810 | 57,203,950 | 0.800 | 0.780 | 0.810 | 0.680 | 0.960 | 69,485,000 | 0.8233 | 11.11% |
| 2021-06-30 | 0 | 21 | 0.720 | 0.710 | 0.730 | 17,201,600 | 0.720 | 0.710 | 0.730 | 0.590 | 0.770 | 25,434,000 | 0.6763 | 10.77% |
| 2021-05-31 | 0 | 20 | 0.650 | 0.640 | 0.660 | 49,147,075 | 0.650 | 0.640 | 0.660 | 0.475 | 0.790 | 74,901,000 | 0.6562 | 22.64% |
| 2021-04-30 | 0 | 19 | 0.530 | 0.520 | 0.530 | 7,679,675 | 0.530 | 0.520 | 0.530 | 0.470 | 0.590 | 14,850,000 | 0.5171 | -10.17% |
| 2021-03-31 | 0 | 23 | 0.590 | 0.580 | 0.600 | 15,668,850 | 0.590 | 0.580 | 0.600 | 0.405 | 0.650 | 28,685,000 | 0.5462 | 0.00% |
| 2021-02-26 | 0 | 18 | 0.590 | 0.590 | 0.600 | 80,663,450 | 0.590 | 0.590 | 0.600 | 0.540 | 0.860 | 117,210,000 | 0.6882 | -21.33% |
| 2021-01-29 | 0 | 13 | 0.750 | 0.740 | 0.760 | 235,236,309 | 0.750 | 0.740 | 0.760 | 0.345 | 0.780 | 461,901,400 | 0.5093 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy