China Star Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.790	0.790	0.790	0.790	0.790	10,000
2024-05-14	0.790	0.790	0.790	0.790	0.790	0
2024-05-13	0.790	0.790	0.790	0.790	0.790	0
2024-05-10	0.770	0.800	0.770	0.790	0.790	204,000
2024-05-09	0.790	0.790	0.780	0.780	0.780	300,000
2024-05-08	0.820	0.840	0.780	0.800	0.800	504,000
2024-05-07	0.800	0.820	0.780	0.820	0.820	380,000
2024-05-06	0.800	0.830	0.790	0.830	0.830	210,012
2024-05-03	0.820	0.830	0.760	0.830	0.830	402,720
2024-05-02	0.760	0.880	0.760	0.880	0.880	234,000
2024-04-30	0.800	0.800	0.770	0.780	0.780	228,000
2024-04-29	0.780	0.830	0.770	0.820	0.820	136,000
2024-04-26	0.800	0.820	0.780	0.820	0.820	80,000
2024-04-25	0.760	0.840	0.760	0.840	0.840	110,000
2024-04-24	0.720	0.820	0.720	0.820	0.820	240,000
2024-04-23	0.740	0.800	0.740	0.790	0.790	206,000
2024-04-22	0.740	0.740	0.740	0.740	0.740	0
2024-04-19	0.680	0.750	0.670	0.750	0.750	110,000
2024-04-18	0.650	0.700	0.640	0.700	0.700	210,000
2024-04-17	0.630	0.700	0.620	0.680	0.680	660,000
2024-04-16	0.680	0.680	0.680	0.680	0.680	0
2024-04-15	0.690	0.690	0.680	0.680	0.680	10,364
2024-04-12	0.680	0.680	0.680	0.680	0.680	10,000
2024-04-11	0.630	0.670	0.630	0.660	0.660	100,000
2024-04-10	0.580	0.640	0.580	0.630	0.630	110,000
2024-04-09	0.550	0.600	0.550	0.600	0.600	168,000
2024-04-08	0.590	0.590	0.550	0.560	0.560	42,009
2024-04-05	0.580	0.590	0.570	0.590	0.590	30,000
2024-04-03	0.630	0.630	0.630	0.630	0.630	11,400
2024-04-02	0.620	0.630	0.620	0.630	0.630	20,000
2024-03-28	0.630	0.630	0.600	0.620	0.620	60,001
2024-03-27	0.670	0.670	0.670	0.670	0.670	0
2024-03-26	0.670	0.670	0.670	0.670	0.670	10,000
2024-03-25	0.670	0.670	0.670	0.670	0.670	10,000
2024-03-22	0.670	0.680	0.670	0.670	0.670	110,000
2024-03-21	0.690	0.720	0.620	0.700	0.700	700,000
2024-03-20	0.730	0.730	0.730	0.730	0.730	0
2024-03-19	0.730	0.730	0.730	0.730	0.730	0
2024-03-18	0.730	0.730	0.730	0.730	0.730	10,000
2024-03-15	0.730	0.730	0.730	0.730	0.730	20,003
2024-03-14	0.710	0.730	0.710	0.730	0.730	21,800
2024-03-13	0.730	0.730	0.700	0.710	0.710	120,120
2024-03-12	0.750	0.750	0.750	0.750	0.750	618
2024-03-11	0.750	0.750	0.750	0.750	0.750	0
2024-03-08	0.750	0.750	0.750	0.750	0.750	20,000
2024-03-07	0.760	0.760	0.760	0.760	0.760	27
2024-03-06	0.760	0.760	0.760	0.760	0.760	10,000
2024-03-05	0.750	0.770	0.750	0.750	0.750	130,264
2024-03-04	0.770	0.770	0.770	0.770	0.770	0
2024-03-01	0.770	0.770	0.770	0.770	0.770	32,000
2024-02-29	0.790	0.790	0.790	0.790	0.790	0
2024-02-28	0.780	0.790	0.780	0.790	0.790	46,000
2024-02-27	0.780	0.800	0.780	0.800	0.800	80,000
2024-02-26	0.790	0.790	0.790	0.790	0.790	0
2024-02-23	0.790	0.790	0.790	0.790	0.790	0
2024-02-22	0.800	0.800	0.790	0.790	0.790	44,000
2024-02-21	0.800	0.800	0.800	0.800	0.800	39,206
2024-02-20	0.790	0.830	0.790	0.820	0.820	70,000
2024-02-19	0.780	0.840	0.780	0.820	0.820	110,000
2024-02-16	0.790	0.790	0.780	0.780	0.780	146,000

← NewerPage 11 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.