HKSE - Delayed Quote
HKD
Star Group Asia Limited (1560.HK)
4.170
-0.030
(-0.71%)
At close: 3:59:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
4.200
4.460
4.005
4.170
4.170
42,400
Oct 30, 2026
3.850
4.600
3.600
4.200
4.200
6,121,800
Oct 29, 2026
4.500
4.500
4.000
4.000
4.000
37,963
Oct 28, 2026
4.500
4.530
3.810
4.515
4.515
1,546,800
Oct 27, 2026
5.990
6.300
4.500
4.530
4.530
3,500,200
Oct 26, 2026
5.790
6.200
5.210
5.690
5.690
3,873,247
Oct 23, 2026
4.180
5.900
4.180
5.795
5.795
2,194,841
Oct 22, 2026
4.050
4.200
3.920
4.180
4.180
1,208,600
Oct 21, 2026
3.450
4.110
3.450
4.010
4.010
2,044,455
Oct 20, 2026
3.260
3.500
2.800
3.450
3.450
308,600
Oct 16, 2026
3.280
3.350
3.020
3.265
3.265
62,800
Oct 15, 2026
2.410
3.450
2.410
3.275
3.275
311,760
Oct 14, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
2.410
2.550
2.400
2.455
2.455
219,800
Oct 13, 2026
2.240
2.750
2.160
2.550
2.550
120,277
Oct 12, 2026
2.400
2.450
2.120
2.310
2.310
63,800
Oct 9, 2026
2.500
2.550
2.270
2.400
2.400
27,200
Oct 8, 2026
2.800
2.800
2.500
2.500
2.500
10,600
Oct 7, 2026
2.650
2.700
2.600
2.700
2.700
18,400
Oct 6, 2026
2.650
2.650
2.500
2.650
2.650
4,680
Oct 5, 2026
2.550
2.700
2.500
2.700
2.700
27,000
Oct 2, 2026
2.400
2.550
2.400
2.550
2.550
20,200
Sep 30, 2026
2.550
2.700
2.490
2.550
2.550
47,600
Sep 29, 2026
2.600
2.650
2.500
2.550
2.550
87,000
Sep 28, 2026
2.750
2.750
2.700
2.700
2.700
2,800
Sep 25, 2026
2.750
3.000
2.700
2.750
2.750
53,600
Sep 24, 2026
3.100
3.150
2.650
3.000
3.000
35,000
Sep 23, 2026
3.300
3.450
2.800
3.200
3.200
292,000
Sep 22, 2026
2.750
3.350
2.550
3.200
3.200
245,200
Sep 21, 2026
2.600
3.500
2.600
2.900
2.900
50,800
Sep 18, 2026
2.650
2.650
2.500
2.600
2.600
848,800
Sep 17, 2026
3.100
3.300
2.800
2.850
2.850
205,800
Sep 16, 2026
3.150
3.150
2.850
3.050
3.050
580,600
Sep 15, 2026
3.350
3.500
3.100
3.200
3.200
104,400
Sep 14, 2026
3.600
3.600
3.200
3.550
3.550
23,400
Sep 11, 2026
3.300
3.650
3.250
3.600
3.600
491,600
Sep 10, 2026
3.200
3.400
3.150
3.400
3.400
30,200
Sep 9, 2026
3.000
3.200
2.900
3.200
3.200
20,600
Sep 8, 2026
3.200
3.250
2.950
3.200
3.200
51,200
Sep 7, 2026
3.400
3.800
3.150
3.200
3.200
95,200
Sep 4, 2026
2.900
3.550
2.600
3.400
3.400
25,600
Sep 3, 2026
2.750
2.800
2.700
2.800
2.800
20,000
Sep 2, 2026
2.950
2.950
2.500
2.750
2.750
142,600
Sep 1, 2026
3.100
3.250
2.950
2.950
2.950
40,400
Aug 31, 2026
3.200
3.500
2.950
3.150
3.150
91,000
Aug 28, 2026
3.400
3.500
3.100
3.150
3.150
88,000
Aug 27, 2026
3.700
3.800
3.100
3.500
3.500
152,000
Aug 26, 2026
4.000
4.000
3.700
3.800
3.800
85,600
Aug 25, 2026
3.750
4.100
3.650
4.000
4.000
154,200
Aug 24, 2026
3.750
4.000
3.500
3.950
3.950
239,800
Aug 21, 2026
4.750
4.750
3.650
3.900
3.900
840,600
Aug 20, 2026
1.400
4.750
1.400
4.450
4.450
2,157,000
Aug 19, 2026
1.250
1.250
1.250
1.250
1.250
-
Aug 18, 2026
1.260
1.270
1.140
1.200
1.200
3,800
Aug 17, 2026
1.270
1.270
1.270
1.270
1.270
-
Aug 14, 2026
1.210
1.270
1.200
1.270
1.270
7,000
Aug 13, 2026
1.500
1.500
1.400
1.400
1.400
19,200
Aug 12, 2026
1.240
1.650
1.240
1.510
1.510
27,800
Aug 11, 2026
1.230
1.230
1.230
1.230
1.230
-
Aug 10, 2026
1.230
1.230
1.230
1.230
1.230
-
Aug 7, 2026
1.230
1.230
1.230
1.230
1.230
-
Aug 6, 2026
1.230
1.230
1.230
1.230
1.230
-
Aug 5, 2026
1.150
1.210
1.120
1.230
1.230
1,400
Aug 4, 2026
1.340
1.350
1.340
1.350
1.350
10,600
Aug 3, 2026
1.400
1.670
1.310
1.350
1.350
3,400
Jul 31, 2026
1.280
1.400
1.160
1.220
1.220
4,600
Jul 30, 2026
1.350
1.530
1.190
1.240
1.240
1,800
Jul 29, 2026
1.310
1.400
1.110
1.350
1.350
19,400
Jul 28, 2026
1.310
1.310
1.310
1.310
1.310
-
Jul 27, 2026
1.440
1.440
1.300
1.300
1.300
1,800
Jul 24, 2026
1.500
1.500
1.500
1.500
1.500
-
Jul 23, 2026
1.500
1.500
1.500
1.500
1.500
-
Jul 22, 2026
1.500
1.500
1.500
1.500
1.500
-
Jul 21, 2026
1.500
1.500
1.500
1.500
1.500
-
Jul 20, 2026
1.500
1.500
1.320
1.500
1.500
600
Jul 17, 2026
1.500
1.500
1.500
1.500
1.500
-
Jul 16, 2026
1.500
1.500
1.500
1.500
1.500
-
Jul 15, 2026
1.500
1.500
1.500
1.500
1.500
-
Jul 14, 2026
1.500
1.590
1.500
1.500
1.500
4,600
Jul 13, 2026
1.400
1.400
1.400
1.400
1.400
-
Jul 10, 2026
1.400
1.400
1.400
1.400
1.400
-
Jul 9, 2026
1.400
1.400
1.280
1.400
1.400
10,000
Jul 8, 2026
1.180
1.180
1.170
1.180
1.180
400
Jul 7, 2026
1.350
1.400
1.220
1.250
1.250
6,400
Jul 6, 2026
1.200
1.200
1.200
1.200
1.200
-
Jul 3, 2026
1.200
1.200
1.200
1.200
1.200
-
Jul 2, 2026
1.200
1.200
1.200
1.200
1.200
-
Jun 30, 2026
1.200
1.200
1.200
1.200
1.200
-
Jun 29, 2026
1.120
1.150
1.120
1.200
1.200
2,200
Jun 26, 2026
1.300
1.300
1.220
1.300
1.300
9,000
Jun 25, 2026
1.410
1.410
1.410
1.410
1.410
-
Jun 24, 2026
1.410
1.410
1.410
1.410
1.410
-
Jun 23, 2026
1.400
1.410
1.400
1.410
1.410
1,360
Jun 22, 2026
1.450
1.450
1.450
1.450
1.450
-
Jun 18, 2026
1.460
1.460
1.460
1.460
1.460
-
Jun 17, 2026
1.300
1.300
1.300
1.300
1.300
-
Jun 16, 2026
1.300
1.300
1.300
1.300
1.300
-
Jun 15, 2026
1.280
1.300
1.280
1.300
1.300
14,000
Jun 12, 2026
1.250
1.250
1.180
1.180
1.180
8,800
Jun 11, 2026
1.220
1.220
1.220
1.220
1.220
-
Jun 10, 2026
1.220
1.220
1.220
1.220
1.220
2,000
Jun 9, 2026
1.230
1.230
1.230
1.230
1.230
-
Jun 8, 2026
1.230
1.230
1.230
1.230
1.230
-
Jun 5, 2026
1.230
1.230
1.230
1.230
1.230
-
Jun 4, 2026
1.230
1.230
1.230
1.230
1.230
-
Jun 3, 2026
1.230
1.230
1.230
1.230
1.230
-
Jun 2, 2026
1.230
1.230
1.230
1.230
1.230
-
Jun 1, 2026
1.230
1.230
1.230
1.230
1.230
-
May 29, 2026
1.230
1.230
1.230
1.230
1.230
-
May 28, 2026
1.230
1.230
1.230
1.230
1.230
-
May 27, 2026
1.230
1.230
1.230
1.230
1.230
-
May 26, 2026
1.210
1.210
1.210
1.210
1.210
12,400
May 22, 2026
1.300
1.300
1.210
1.220
1.220
-
May 21, 2026
1.360
1.360
1.360
1.360
1.360
-
May 20, 2026
1.360
1.360
1.360
1.360
1.360
-
May 19, 2026
1.360
1.360
1.360
1.360
1.360
-
May 18, 2026
1.360
1.360
1.360
1.360
1.360
-
May 15, 2026
1.360
1.360
1.360
1.360
1.360
-
May 14, 2026
1.360
1.360
1.360
1.360
1.360
-
May 13, 2026
1.360
1.360
1.360
1.360
1.360
2,000
May 12, 2026
1.450
1.550
1.360
1.360
1.360
15,200
May 11, 2026
1.320
1.320
1.320
1.320
1.320
1,000
May 8, 2026
1.310
1.310
1.310
1.310
1.310
-
May 7, 2026
1.310
1.310
1.300
1.310
1.310
10,080
May 6, 2026
1.100
1.440
1.100
1.320
1.320
44,600
May 5, 2026
1.200
1.200
1.150
1.250
1.250
600
May 4, 2026
1.230
1.230
1.230
1.230
1.230
-
Apr 30, 2026
1.220
1.220
1.220
1.220
1.220
-
Apr 29, 2026
1.220
1.220
1.220
1.220
1.220
-
Apr 28, 2026
1.300
1.300
1.220
1.220
1.220
800
Apr 27, 2026
1.270
1.270
1.270
1.270
1.270
-
Apr 24, 2026
1.320
1.320
1.210
1.270
1.270
6,400
Apr 23, 2026
1.390
1.390
1.390
1.390
1.390
-
Apr 22, 2026
1.390
1.390
1.390
1.390
1.390
-
Apr 21, 2026
1.390
1.390
1.390
1.390
1.390
-
Apr 20, 2026
1.390
1.390
1.390
1.390
1.390
-
Apr 17, 2026
1.390
1.390
1.390
1.390
1.390
-
Apr 16, 2026
1.390
1.390
1.390
1.390
1.390
-
Apr 15, 2026
1.390
1.390
1.390
1.390
1.390
-
Apr 14, 2026
1.390
1.390
1.330
1.390
1.390
26,600
Apr 13, 2026
1.400
1.400
1.390
1.390
1.390
32,000
Apr 10, 2026
1.450
1.450
1.450
1.450
1.450
-
Apr 9, 2026
1.450
1.450
1.450
1.450
1.450
-
Apr 8, 2026
1.440
1.440
1.380
1.450
1.450
1,800
Apr 2, 2026
1.440
1.440
1.440
1.440
1.440
-
Apr 1, 2026
1.440
1.440
1.440
1.440
1.440
-
Mar 31, 2026
1.440
1.440
1.440
1.440
1.440
-
Mar 30, 2026
1.460
1.460
1.310
1.440
1.440
3,800
Mar 27, 2026
1.480
1.480
1.480
1.480
1.480
-
Mar 26, 2026
1.480
1.480
1.480
1.480
1.480
-
Mar 25, 2026
1.560
1.560
1.410
1.480
1.480
27,000
Mar 24, 2026
1.700
1.700
1.700
1.700
1.700
-
Mar 23, 2026
1.670
1.800
1.670
1.700
1.700
105,000
Mar 20, 2026
1.510
1.510
1.510
1.510
1.510
-
Mar 19, 2026
1.490
1.510
1.490
1.510
1.510
25,800
Mar 18, 2026
1.380
1.380
1.380
1.380
1.380
-
Mar 17, 2026
1.380
1.380
1.380
1.380
1.380
-
Mar 16, 2026
1.380
1.380
1.380
1.380
1.380
-
Mar 13, 2026
1.380
1.380
1.380
1.380
1.380
-
Mar 12, 2026
1.340
1.340
1.340
1.340
1.340
1,000
Mar 11, 2026
1.410
1.410
1.410
1.410
1.410
-
Mar 10, 2026
1.410
1.410
1.410
1.410
1.410
9,800
Mar 9, 2026
1.320
1.800
1.310
1.400
1.400
81,400
Mar 6, 2026
1.320
1.320
1.320
1.320
1.320
4,200
Mar 5, 2026
1.340
1.340
1.340
1.340
1.340
-
Mar 4, 2026
1.310
1.330
1.310
1.340
1.340
3,400
Mar 3, 2026
1.500
1.500
1.500
1.500
1.500
-
Mar 2, 2026
1.500
1.500
1.500
1.500
1.500
-
Feb 27, 2026
1.500
1.500
1.500
1.500
1.500
-
Feb 26, 2026
1.500
1.500
1.500
1.500
1.500
-
Feb 25, 2026
1.500
1.500
1.500
1.500
1.500
-
Feb 24, 2026
1.500
1.500
1.500
1.500
1.500
-
Feb 23, 2026
1.500
1.500
1.500
1.500
1.500
-
Feb 20, 2026
1.490
1.490
1.490
1.490
1.490
-
Feb 16, 2026
1.490
1.490
1.490
1.490
1.490
-
Feb 13, 2026
1.500
1.500
1.490
1.490
1.490
1,800
Feb 12, 2026
1.490
1.490
1.490
1.490
1.490
-
Feb 11, 2026
1.380
1.380
1.380
1.380
1.380
-
Feb 10, 2026
1.360
1.360
1.360
1.360
1.360
-
Feb 9, 2026
1.350
1.350
1.350
1.350
1.350
14,000
Feb 6, 2026
1.330
1.420
1.330
1.420
1.420
6,600
Feb 5, 2026
1.320
1.320
1.320
1.320
1.320
-
Feb 4, 2026
1.310
1.310
1.310
1.310
1.310
-
Feb 3, 2026
1.300
1.300
1.300
1.300
1.300
-
Feb 2, 2026
1.270
1.310
1.270
1.300
1.300
43,600
Jan 30, 2026
1.300
1.300
1.300
1.300
1.300
-
Jan 29, 2026
1.450
1.450
1.240
1.300
1.300
13,200
Jan 28, 2026
1.300
1.750
1.250
1.450
1.450
42,400
Jan 27, 2026
1.240
1.250
1.240
1.240
1.240
18,400
Jan 26, 2026
1.270
1.270
1.270
1.270
1.270
-
Jan 23, 2026
1.300
1.300
1.200
1.270
1.270
165,000
Jan 22, 2026
1.270
1.270
1.270
1.270
1.270
-
Jan 21, 2026
1.200
1.290
1.200
1.270
1.270
6,400
Jan 20, 2026
1.210
1.210
1.210
1.210
1.210
-
Jan 19, 2026
1.200
1.200
1.200
1.200
1.200
-
Jan 16, 2026
1.200
1.200
1.200
1.200
1.200
-
Jan 15, 2026
1.200
1.200
1.200
1.200
1.200
-
Jan 14, 2026
1.200
1.200
1.200
1.200
1.200
-
Jan 13, 2026
1.200
1.200
1.200
1.200
1.200
-
Jan 12, 2026
1.200
1.280
1.200
1.200
1.200
24,400
Jan 9, 2026
1.180
1.180
1.180
1.180
1.180
-
Jan 8, 2026
1.180
1.180
1.180
1.180
1.180
-
Jan 7, 2026
1.180
1.180
1.180
1.180
1.180
-
Jan 6, 2026
1.180
1.180
1.180
1.180
1.180
-
Jan 5, 2026
1.180
1.180
1.180
1.180
1.180
-
Jan 2, 2026
1.170
1.170
1.170
1.180
1.180
5,200
Dec 31, 2025
1.210
1.210
1.210
1.210
1.210
-
Dec 30, 2025
1.150
1.170
1.150
1.210
1.210
18,200
Dec 29, 2025
1.150
1.150
1.150
1.150
1.150
-
Dec 24, 2025
1.140
1.140
1.140
1.140
1.140
-
Dec 23, 2025
1.180
1.180
1.180
1.180
1.180
-
Dec 22, 2025
1.120
1.120
1.120
1.120
1.120
-
Dec 19, 2025
1.120
1.160
1.120
1.170
1.170
5,800
Dec 18, 2025
1.270
1.270
1.130
1.150
1.150
6,400
Dec 17, 2025
1.130
1.290
1.130
1.290
1.290
6,400
Dec 16, 2025
1.300
1.300
1.300
1.300
1.300
-
Dec 15, 2025
1.300
1.300
1.300
1.300
1.300
4,000
Dec 12, 2025
1.300
1.300
1.300
1.300
1.300
2,200
Dec 11, 2025
1.290
1.290
1.290
1.290
1.290
-
Dec 10, 2025
1.290
1.290
1.290
1.290
1.290
-
Dec 9, 2025
1.290
1.290
1.290
1.290
1.290
-
Dec 8, 2025
1.290
1.290
1.290
1.290
1.290
-
Dec 5, 2025
1.290
1.290
1.290
1.290
1.290
-
Dec 4, 2025
1.290
1.290
1.290
1.290
1.290
-
Dec 3, 2025
1.280
1.290
1.140
1.290
1.290
7,200
Dec 2, 2025
1.220
1.220
1.220
1.220
1.220
-
Dec 1, 2025
1.150
1.150
1.150
1.150
1.150
-
Nov 28, 2025
1.100
1.100
1.100
1.100
1.100
-
Nov 27, 2025
1.100
1.100
1.100
1.100
1.100
-
Nov 26, 2025
1.100
1.100
1.100
1.100
1.100
-
Nov 25, 2025
1.100
1.100
1.100
1.100
1.100
-
Nov 24, 2025
1.160
1.160
1.000
1.100
1.100
1,400
Nov 21, 2025
1.090
1.090
1.090
1.090
1.090
-
Nov 20, 2025
1.090
1.090
1.090
1.090
1.090
-
Nov 19, 2025
1.080
1.080
1.080
1.080
1.080
-
Nov 18, 2025
1.080
1.080
1.080
1.080
1.080
-
Nov 17, 2025
1.080
1.080
1.080
1.080
1.080
-
Nov 14, 2025
1.080
1.080
1.080
1.080
1.080
-
Nov 13, 2025
1.050
1.050
1.050
1.050
1.050
-
Nov 12, 2025
1.070
1.070
1.070
1.070
1.070
-
Nov 11, 2025
1.110
1.110
1.110
1.110
1.110
-
Nov 10, 2025
1.110
1.110
1.110
1.110
1.110
-
Nov 7, 2025
1.150
1.160
1.110
1.110
1.110
20,400
Nov 6, 2025
1.150
1.150
1.150
1.150
1.150
-
Nov 5, 2025
1.180
1.180
1.180
1.180
1.180
-
Nov 4, 2025
1.180
1.180
1.180
1.180
1.180
-
Nov 3, 2025
1.180
1.180
1.180
1.180
1.180
-
