Star Sports Medicine Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01609 | 2026-05-05 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 0 | 172.0 | 171.5 | 172.0 | 172.0 | 186.0 | 49,326 | 8,835,214 | 179.12 | 172.0 | 171.5 | 172.0 | 172.0 | 186.0 | 49,326 | 179.12 | -8.02% |
| 2026-06-17 | 0 | 187.0 | 187.0 | 187.7 | 187.0 | 192.0 | 28,400 | 5,348,357 | 188.32 | 187.0 | 187.0 | 187.7 | 187.0 | 192.0 | 28,400 | 188.32 | -2.81% |
| 2026-06-16 | 0 | 192.4 | 190.4 | 192.4 | 189.3 | 193.0 | 27,150 | 5,193,495 | 191.29 | 192.4 | 190.4 | 192.4 | 189.3 | 193.0 | 27,150 | 191.29 | -0.52% |
| 2026-06-15 | 0 | 193.4 | 190.1 | 193.4 | 188.5 | 193.6 | 20,750 | 3,982,900 | 191.95 | 193.4 | 190.1 | 193.4 | 188.5 | 193.6 | 20,750 | 191.95 | -0.41% |
| 2026-06-12 | 0 | 194.2 | 187.6 | 194.2 | 183.9 | 194.2 | 180,350 | 33,648,575 | 186.57 | 194.2 | 187.6 | 194.2 | 183.9 | 194.2 | 180,350 | 186.57 | 0.21% |
| 2026-06-11 | 0 | 193.8 | 192.5 | 193.8 | 189.5 | 194.9 | 26,800 | 5,131,805 | 191.49 | 193.8 | 192.5 | 193.8 | 189.5 | 194.9 | 26,800 | 191.49 | -0.56% |
| 2026-06-10 | 0 | 194.9 | 191.5 | 194.9 | 191.4 | 195.4 | 30,350 | 5,859,230 | 193.06 | 194.9 | 191.5 | 194.9 | 191.4 | 195.4 | 30,350 | 193.06 | 1.35% |
| 2026-06-09 | 0 | 192.3 | 192.3 | 195.1 | 190.0 | 197.0 | 31,600 | 6,104,322 | 193.17 | 192.3 | 192.3 | 195.1 | 190.0 | 197.0 | 31,600 | 193.17 | 0.16% |
| 2026-06-08 | 0 | 192.0 | 192.0 | 196.0 | 189.2 | 195.9 | 25,300 | 4,877,640 | 192.79 | 192.0 | 192.0 | 196.0 | 189.2 | 195.9 | 25,300 | 192.79 | -3.03% |
| 2026-06-05 | 0 | 198.0 | 193.7 | 198.0 | 188.5 | 198.5 | 59,300 | 11,585,695 | 195.37 | 198.0 | 193.7 | 198.0 | 188.5 | 198.5 | 59,300 | 195.37 | 3.45% |
| 2026-06-04 | 0 | 191.4 | 190.0 | 191.4 | 187.0 | 192.1 | 57,550 | 10,922,205 | 189.79 | 191.4 | 190.0 | 191.4 | 187.0 | 192.1 | 57,550 | 189.79 | 0.05% |
| 2026-06-03 | 0 | 191.3 | 190.6 | 191.3 | 190.0 | 195.8 | 38,500 | 7,372,664 | 191.50 | 191.3 | 190.6 | 191.3 | 190.0 | 195.8 | 38,500 | 191.50 | -1.59% |
| 2026-06-02 | 0 | 194.4 | 194.2 | 194.4 | 189.1 | 198.3 | 45,600 | 8,817,518 | 193.37 | 194.4 | 194.2 | 194.4 | 189.1 | 198.3 | 45,600 | 193.37 | -2.11% |
| 2026-06-01 | 0 | 198.6 | 197.8 | 198.6 | 192.1 | 199.9 | 22,710 | 4,460,554 | 196.41 | 198.6 | 197.8 | 198.6 | 192.1 | 199.9 | 22,710 | 196.41 | 0.46% |
| 2026-05-29 | 0 | 197.7 | 197.5 | 197.7 | 196.0 | 204.0 | 38,100 | 7,566,505 | 198.60 | 197.7 | 197.5 | 197.7 | 196.0 | 204.0 | 38,100 | 198.60 | -1.15% |
| 2026-05-28 | 0 | 200.0 | 199.3 | 200.0 | 198.0 | 208.8 | 230,300 | 47,106,970 | 204.55 | 200.0 | 199.3 | 200.0 | 198.0 | 208.8 | 230,300 | 204.55 | -4.76% |
| 2026-05-27 | 0 | 210.0 | 207.0 | 210.0 | 202.0 | 213.0 | 57,248 | 11,969,253 | 209.08 | 210.0 | 207.0 | 210.0 | 202.0 | 213.0 | 57,248 | 209.08 | 2.94% |
| 2026-05-26 | 0 | 204.0 | 202.2 | 204.0 | 197.0 | 206.0 | 53,400 | 10,761,160 | 201.52 | 204.0 | 202.2 | 204.0 | 197.0 | 206.0 | 53,400 | 201.52 | 0.49% |
| 2026-05-22 | 0 | 203.0 | 202.0 | 203.0 | 193.3 | 203.0 | 51,750 | 10,270,835 | 198.47 | 203.0 | 202.0 | 203.0 | 193.3 | 203.0 | 51,750 | 198.47 | 3.68% |
| 2026-05-21 | 0 | 195.8 | 195.5 | 195.8 | 188.1 | 198.0 | 85,252 | 16,536,244 | 193.97 | 195.8 | 195.5 | 195.8 | 188.1 | 198.0 | 85,252 | 193.97 | 1.45% |
| 2026-05-20 | 0 | 193.0 | 193.0 | 193.1 | 191.0 | 195.0 | 83,200 | 16,021,740 | 192.57 | 193.0 | 193.0 | 193.1 | 191.0 | 195.0 | 83,200 | 192.57 | -1.93% |
| 2026-05-19 | 0 | 196.8 | 196.8 | 197.1 | 193.3 | 198.5 | 33,500 | 6,555,550 | 195.69 | 196.8 | 196.8 | 197.1 | 193.3 | 198.5 | 33,500 | 195.69 | -1.25% |
| 2026-05-18 | 0 | 199.3 | 196.1 | 199.3 | 192.3 | 200.0 | 88,530 | 17,402,426 | 196.57 | 199.3 | 196.1 | 199.3 | 192.3 | 200.0 | 88,530 | 196.57 | -0.35% |
| 2026-05-15 | 0 | 200.0 | 199.0 | 200.0 | 188.0 | 200.8 | 161,850 | 31,516,480 | 194.73 | 200.0 | 199.0 | 200.0 | 188.0 | 200.8 | 161,850 | 194.73 | -0.99% |
| 2026-05-14 | 0 | 202.0 | 201.6 | 202.0 | 194.5 | 204.0 | 46,400 | 9,294,615 | 200.32 | 202.0 | 201.6 | 202.0 | 194.5 | 204.0 | 46,400 | 200.31 | 0.10% |
| 2026-05-13 | 0 | 201.8 | 201.2 | 201.8 | 192.0 | 202.0 | 124,020 | 24,283,663 | 195.80 | 201.8 | 201.2 | 201.8 | 192.0 | 202.0 | 124,020 | 195.80 | 1.20% |
| 2026-05-12 | 0 | 199.4 | 199.1 | 199.4 | 195.1 | 201.0 | 117,470 | 23,297,092 | 198.32 | 199.4 | 199.1 | 199.4 | 195.1 | 201.0 | 117,470 | 198.32 | -0.80% |
| 2026-05-11 | 0 | 201.0 | 200.4 | 201.6 | 192.8 | 205.2 | 126,320 | 25,046,512 | 198.28 | 201.0 | 200.4 | 201.6 | 192.8 | 205.2 | 126,320 | 198.28 | 0.00% |
| 2026-05-08 | 0 | 201.0 | 201.0 | 201.2 | 199.2 | 218.2 | 213,150 | 43,895,960 | 205.94 | 201.0 | 201.0 | 201.2 | 199.2 | 218.2 | 213,150 | 205.94 | -7.12% |
| 2026-05-07 | 0 | 216.4 | 216.4 | 216.6 | 212.2 | 222.0 | 175,771 | 38,162,265 | 217.11 | 216.4 | 216.4 | 216.6 | 212.2 | 222.0 | 175,771 | 217.11 | -0.92% |
| 2026-05-06 | 0 | 218.4 | 218.4 | 218.6 | 191.2 | 220.0 | 500,254 | 103,669,579 | 207.23 | 218.4 | 218.4 | 218.6 | 191.2 | 220.0 | 500,254 | 207.23 | 1.58% |
| 2026-05-05 | 0 | 215.0 | 215.0 | 215.8 | 202.0 | 299.0 | 3,241,729 | 917,980,168 | 283.18 | 215.0 | 215.0 | 215.8 | 202.0 | 299.0 | 3,241,729 | 283.18 |
Webb-site Database - Powered By Linux Group