China Star Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.790	0.840	0.790	0.840	0.840	146,000
2024-02-14	0.840	0.840	0.840	0.840	0.840	0
2024-02-09	0.840	0.840	0.840	0.840	0.840	6
2024-02-08	0.840	0.840	0.840	0.840	0.840	0
2024-02-07	0.840	0.840	0.840	0.840	0.840	0
2024-02-06	0.790	0.850	0.790	0.840	0.840	190,000
2024-02-05	0.850	0.850	0.850	0.850	0.850	102,000
2024-02-02	0.820	0.830	0.820	0.830	0.830	24,000
2024-02-01	0.770	0.850	0.760	0.840	0.840	220,000
2024-01-31	0.790	0.790	0.790	0.790	0.790	50,003
2024-01-30	0.800	0.820	0.800	0.800	0.800	70,000
2024-01-29	0.790	0.800	0.790	0.800	0.800	60,000
2024-01-26	0.770	0.770	0.760	0.760	0.760	30,000
2024-01-25	0.790	0.800	0.790	0.800	0.800	70,720
2024-01-24	0.760	0.760	0.760	0.760	0.760	0
2024-01-23	0.770	0.770	0.760	0.760	0.760	120,000
2024-01-22	0.790	0.790	0.780	0.790	0.790	60,000
2024-01-19	0.810	0.810	0.810	0.810	0.810	8,006,000
2024-01-18	0.780	0.810	0.780	0.810	0.810	5,042,000
2024-01-17	0.800	0.820	0.800	0.800	0.800	5,000,000
2024-01-16	0.770	0.810	0.770	0.780	0.780	5,056,000
2024-01-15	0.820	0.820	0.780	0.800	0.800	5,260,000
2024-01-12	0.820	0.820	0.810	0.810	0.810	5,000,015
2024-01-11	0.810	0.810	0.810	0.810	0.810	0
2024-01-10	0.770	0.810	0.770	0.810	0.810	102,012
2024-01-09	0.770	0.790	0.770	0.790	0.790	148,000
2024-01-08	0.770	0.800	0.760	0.800	0.800	57,201
2024-01-05	0.730	0.800	0.730	0.800	0.800	140,000
2024-01-04	0.750	0.780	0.700	0.770	0.770	60,000
2024-01-03	0.770	0.770	0.750	0.750	0.750	40,000
2024-01-02	0.790	0.790	0.790	0.790	0.790	0
2023-12-29	0.760	0.800	0.760	0.800	0.800	54,000
2023-12-28	0.790	0.790	0.790	0.790	0.790	30,000
2023-12-27	0.760	0.780	0.750	0.780	0.780	176,362
2023-12-22	0.770	0.770	0.770	0.770	0.770	0
2023-12-21	0.760	0.770	0.760	0.770	0.770	13,024
2023-12-20	0.770	0.770	0.770	0.770	0.770	0
2023-12-19	0.780	0.780	0.770	0.770	0.770	60,000
2023-12-18	0.790	0.790	0.780	0.780	0.780	52,000
2023-12-15	0.800	0.800	0.790	0.790	0.790	30,087
2023-12-14	0.800	0.800	0.800	0.800	0.800	11,806
2023-12-13	0.800	0.820	0.800	0.820	0.820	44,000
2023-12-12	0.810	0.840	0.810	0.840	0.840	50,000
2023-12-11	0.810	0.820	0.810	0.820	0.820	30,000
2023-12-08	0.780	0.790	0.770	0.780	0.780	52,000
2023-12-07	0.810	0.810	0.810	0.810	0.810	27
2023-12-06	0.790	0.820	0.780	0.820	0.820	140,000
2023-12-05	0.820	0.820	0.820	0.820	0.820	3,000
2023-12-04	0.800	0.820	0.780	0.820	0.820	232,003
2023-12-01	0.780	0.850	0.740	0.850	0.850	230,520
2023-11-30	0.820	0.820	0.820	0.820	0.820	0
2023-11-29	0.790	0.820	0.780	0.820	0.820	48,000
2023-11-28	0.820	0.820	0.820	0.820	0.820	0
2023-11-27	0.820	0.820	0.820	0.820	0.820	2,000
2023-11-24	0.820	0.820	0.820	0.820	0.820	0
2023-11-23	0.820	0.820	0.820	0.820	0.820	1,128
2023-11-22	0.820	0.820	0.820	0.820	0.820	0
2023-11-21	0.790	0.820	0.790	0.820	0.820	104,003
2023-11-20	0.790	0.830	0.790	0.830	0.830	54,039
2023-11-17	0.830	0.830	0.830	0.830	0.830	0

← NewerPage 12 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.