China Star Entertainment Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.495	0.495	0.495	0.495	0.495	0
2024-08-09	0.495	0.495	0.495	0.495	0.495	2,000
2024-08-08	0.490	0.500	0.490	0.495	0.495	40,000
2024-08-07	0.520	0.520	0.520	0.520	0.520	0
2024-08-06	0.520	0.520	0.520	0.520	0.520	0
2024-08-05	0.470	0.530	0.465	0.520	0.520	160,256
2024-08-02	0.500	0.500	0.500	0.500	0.500	0
2024-08-01	0.500	0.500	0.500	0.500	0.500	0
2024-07-31	0.500	0.500	0.500	0.500	0.500	14,000
2024-07-30	0.465	0.530	0.465	0.530	0.530	118,000
2024-07-29	0.480	0.480	0.480	0.480	0.480	0
2024-07-26	0.480	0.480	0.480	0.480	0.480	900
2024-07-25	0.480	0.480	0.480	0.480	0.480	0
2024-07-24	0.510	0.510	0.480	0.480	0.480	90,000
2024-07-23	0.530	0.530	0.530	0.530	0.530	0
2024-07-22	0.530	0.530	0.530	0.530	0.530	0
2024-07-19	0.550	0.550	0.530	0.530	0.530	20,000
2024-07-18	0.510	0.550	0.500	0.550	0.550	150,000
2024-07-17	0.530	0.530	0.530	0.530	0.530	0
2024-07-16	0.530	0.530	0.530	0.530	0.530	12,000
2024-07-15	0.580	0.580	0.560	0.560	0.560	138,027
2024-07-12	0.600	0.600	0.600	0.600	0.600	0
2024-07-11	0.580	0.610	0.570	0.610	0.610	40,000
2024-07-10	0.580	0.590	0.570	0.590	0.590	48,000
2024-07-09	0.590	0.590	0.590	0.590	0.590	24,000
2024-07-08	0.590	0.590	0.590	0.590	0.590	14,001
2024-07-05	0.630	0.630	0.630	0.630	0.630	6
2024-07-04	0.560	0.640	0.560	0.640	0.640	194,000
2024-07-03	0.610	0.610	0.600	0.600	0.600	50,000
2024-07-02	0.620	0.620	0.620	0.620	0.620	0
2024-06-28	0.640	0.680	0.610	0.620	0.620	70,000
2024-06-27	0.590	0.590	0.590	0.590	0.590	0
2024-06-26	0.580	0.590	0.570	0.590	0.590	50,000
2024-06-25	0.680	0.680	0.600	0.600	0.600	558,000
2024-06-24	0.690	0.690	0.690	0.690	0.690	50,000
2024-06-21	0.740	0.740	0.740	0.740	0.740	96
2024-06-20	0.740	0.740	0.740	0.740	0.740	0
2024-06-19	0.740	0.740	0.740	0.740	0.740	0
2024-06-18	0.740	0.740	0.740	0.740	0.740	0
2024-06-17	0.720	0.740	0.720	0.740	0.740	30,480
2024-06-14	0.700	0.700	0.690	0.690	0.690	74,760
2024-06-13	0.740	0.740	0.740	0.740	0.740	0
2024-06-12	0.740	0.740	0.740	0.740	0.740	0
2024-06-11	0.740	0.740	0.740	0.740	0.740	0
2024-06-07	0.740	0.740	0.740	0.740	0.740	0
2024-06-06	0.740	0.740	0.740	0.740	0.740	6,000
2024-06-05	0.740	0.740	0.740	0.740	0.740	0
2024-06-04	0.740	0.740	0.740	0.740	0.740	0
2024-06-03	0.710	0.740	0.710	0.740	0.740	34,000
2024-05-31	0.710	0.720	0.710	0.720	0.720	68,000
2024-05-30	0.730	0.730	0.730	0.730	0.730	14,016
2024-05-29	0.740	0.740	0.740	0.740	0.740	12,000
2024-05-28	0.760	0.760	0.760	0.760	0.760	50,000
2024-05-27	0.790	0.790	0.790	0.790	0.790	240
2024-05-24	0.730	0.800	0.720	0.790	0.790	129,215
2024-05-23	0.750	0.750	0.750	0.750	0.750	0
2024-05-22	0.750	0.750	0.750	0.750	0.750	12,000
2024-05-21	0.770	0.770	0.770	0.770	0.770	0
2024-05-20	0.770	0.770	0.770	0.770	0.770	20,000
2024-05-17	0.770	0.770	0.770	0.770	0.770	6,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-10-02	0.1250 HKD
2019-01-03	0.1500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.