China Star Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.830	0.830	0.830	0.830	0.830	0
2023-11-15	0.840	0.840	0.790	0.830	0.830	40,000
2023-11-14	0.800	0.800	0.800	0.800	0.800	10,000
2023-11-13	0.780	0.780	0.780	0.780	0.780	20,000
2023-11-10	0.800	0.810	0.780	0.810	0.810	82,000
2023-11-09	0.820	0.820	0.820	0.820	0.820	0
2023-11-08	0.820	0.820	0.820	0.820	0.820	6
2023-11-07	0.820	0.820	0.820	0.820	0.820	0
2023-11-06	0.840	0.840	0.840	0.840	0.840	4,001
2023-11-03	0.790	0.840	0.790	0.840	0.840	42,000
2023-11-02	0.800	0.830	0.800	0.830	0.830	60,000
2023-11-01	0.780	0.790	0.770	0.770	0.770	1,174,018
2023-10-31	0.770	0.800	0.770	0.800	0.800	3,042,000
2023-10-30	0.800	0.800	0.800	0.800	0.800	0
2023-10-27	0.780	0.800	0.780	0.800	0.800	56,000
2023-10-26	0.760	0.800	0.760	0.800	0.800	38,000
2023-10-25	0.780	0.780	0.780	0.780	0.780	0
2023-10-24	0.770	0.800	0.710	0.800	0.800	250,000
2023-10-20	0.770	0.800	0.770	0.800	0.800	74,000
2023-10-19	0.760	0.760	0.760	0.760	0.760	20,000
2023-10-18	0.780	0.780	0.770	0.770	0.770	35,000
2023-10-17	0.790	0.800	0.780	0.790	0.790	90,000
2023-10-16	0.770	0.800	0.770	0.800	0.800	80,000
2023-10-13	0.800	0.800	0.800	0.800	0.800	0
2023-10-12	0.780	0.800	0.780	0.800	0.800	54,836
2023-10-11	0.770	0.800	0.770	0.800	0.800	120,000
2023-10-10	0.800	0.800	0.800	0.800	0.800	0
2023-10-09	0.800	0.800	0.800	0.800	0.800	0
2023-10-06	0.800	0.800	0.800	0.800	0.800	0
2023-10-05	0.770	0.820	0.770	0.820	0.820	38,049
2023-10-04	0.790	0.800	0.780	0.780	0.780	91,200
2023-10-03	0.780	0.850	0.780	0.850	0.850	82,000
2023-09-29	0.820	0.820	0.820	0.820	0.820	0
2023-09-28	0.820	0.820	0.820	0.820	0.820	297
2023-09-27	0.820	0.820	0.820	0.820	0.820	0
2023-09-26	0.820	0.820	0.820	0.820	0.820	0
2023-09-25	0.820	0.820	0.820	0.820	0.820	4,000
2023-09-22	0.780	0.840	0.750	0.820	0.820	94,000
2023-09-21	0.820	0.820	0.820	0.820	0.820	480
2023-09-20	0.820	0.820	0.820	0.820	0.820	10,000
2023-09-19	0.820	0.840	0.770	0.770	0.770	30,000
2023-09-18	0.810	0.810	0.810	0.810	0.810	20,000
2023-09-15	0.800	0.800	0.790	0.800	0.800	74,000
2023-09-14	0.840	0.840	0.840	0.840	0.840	0
2023-09-13	0.840	0.840	0.840	0.840	0.840	14,000
2023-09-12	0.840	0.840	0.830	0.830	0.830	24,000
2023-09-11	0.900	0.900	0.850	0.860	0.860	48,108
2023-09-07	0.960	0.960	0.960	0.960	0.960	0
2023-09-06	0.890	0.980	0.890	0.980	0.980	44,000
2023-09-05	0.860	0.860	0.860	0.860	0.860	0
2023-09-04	0.890	0.900	0.840	0.860	0.860	60,000
2023-08-31	0.770	0.920	0.770	0.900	0.900	50,000
2023-08-30	0.770	0.770	0.770	0.770	0.770	16,000
2023-08-29	0.840	0.840	0.840	0.840	0.840	4,000
2023-08-28	0.740	0.840	0.740	0.840	0.840	46,000
2023-08-25	0.770	0.770	0.770	0.770	0.770	18,640
2023-08-24	0.740	0.800	0.680	0.800	0.800	1,530,000
2023-08-23	0.770	0.770	0.770	0.770	0.770	5,000
2023-08-22	0.780	0.790	0.770	0.770	0.770	30,000
2023-08-21	0.770	0.790	0.750	0.750	0.750	254,000

← NewerPage 13 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.