China Star Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.760	0.800	0.760	0.800	0.800	160,000
2023-08-17	0.780	0.800	0.700	0.800	0.800	470,000
2023-08-16	0.780	0.800	0.760	0.800	0.800	330,004
2023-08-15	0.740	0.800	0.740	0.800	0.800	92,000
2023-08-14	0.740	0.780	0.710	0.770	0.770	142,000
2023-08-11	0.780	0.780	0.730	0.730	0.730	250,000
2023-08-10	0.770	0.800	0.770	0.800	0.800	232,000
2023-08-09	0.810	0.810	0.810	0.810	0.810	20,585
2023-08-08	0.780	0.800	0.770	0.790	0.790	230,000
2023-08-07	0.770	0.820	0.770	0.810	0.810	116,000
2023-08-04	0.760	0.800	0.760	0.800	0.800	58,004
2023-08-03	0.770	0.790	0.760	0.790	0.790	104,000
2023-08-02	0.780	0.780	0.740	0.740	0.740	160,000
2023-08-01	0.800	0.800	0.800	0.800	0.800	0
2023-07-31	0.780	0.800	0.770	0.800	0.800	60,030
2023-07-28	0.780	0.800	0.780	0.800	0.800	56,000
2023-07-27	0.770	0.800	0.760	0.800	0.800	52,016
2023-07-26	0.800	0.800	0.800	0.800	0.800	0
2023-07-25	0.800	0.800	0.800	0.800	0.800	0
2023-07-24	0.770	0.800	0.760	0.800	0.800	90,000
2023-07-21	0.760	0.800	0.760	0.800	0.800	34,000
2023-07-20	0.770	0.800	0.740	0.800	0.800	500,003
2023-07-19	0.790	0.800	0.760	0.800	0.800	70,006
2023-07-18	0.800	0.800	0.800	0.800	0.800	0
2023-07-14	0.760	0.800	0.750	0.800	0.800	50,000
2023-07-13	0.760	0.810	0.750	0.760	0.760	162,000
2023-07-12	0.810	0.810	0.810	0.810	0.810	0
2023-07-11	0.790	0.810	0.750	0.810	0.810	105,040
2023-07-10	0.810	0.810	0.810	0.810	0.810	2,000
2023-07-07	0.750	0.820	0.750	0.820	0.820	40,000
2023-07-06	0.820	0.820	0.820	0.820	0.820	0
2023-07-05	0.820	0.820	0.820	0.820	0.820	6,012
2023-07-04	0.790	0.830	0.790	0.820	0.820	60,000
2023-07-03	0.750	0.840	0.740	0.840	0.840	46,001
2023-06-30	0.800	0.800	0.800	0.800	0.800	0
2023-06-29	0.800	0.800	0.800	0.800	0.800	0
2023-06-28	0.780	0.830	0.750	0.800	0.800	86,001
2023-06-27	0.790	0.790	0.780	0.790	0.790	40,001
2023-06-26	0.830	0.830	0.830	0.830	0.830	100,000
2023-06-23	0.800	0.870	0.800	0.810	0.810	80,000
2023-06-21	0.870	0.870	0.870	0.870	0.870	9
2023-06-20	0.870	0.870	0.870	0.870	0.870	30,000
2023-06-19	0.880	0.910	0.860	0.870	0.870	50,366
2023-06-16	1.000	1.000	1.000	1.000	1.000	12
2023-06-15	1.030	1.030	1.000	1.000	1.000	16,400
2023-06-14	1.070	1.070	0.970	0.970	0.970	88,000
2023-06-13	1.100	1.100	1.000	1.000	1.000	112,000
2023-06-12	1.130	1.290	1.130	1.160	1.160	656,000
2023-06-09	0.930	1.130	0.930	1.100	1.100	1,811,575
2023-06-08	0.870	0.920	0.870	0.920	0.920	468,960
2023-06-07	0.910	0.920	0.850	0.870	0.870	390,000
2023-06-06	0.810	0.900	0.800	0.900	0.900	30,504,000
2023-06-05	0.810	0.810	0.810	0.810	0.810	30,000
2023-06-02	0.820	0.820	0.800	0.810	0.810	6,036,000
2023-06-01	0.800	0.860	0.800	0.860	0.860	884,000
2023-05-31	0.720	0.780	0.720	0.780	0.780	1,232,580
2023-05-30	0.700	0.700	0.700	0.700	0.700	0
2023-05-29	0.700	0.700	0.700	0.700	0.700	0
2023-05-25	0.700	0.700	0.700	0.700	0.700	0
2023-05-24	0.700	0.700	0.700	0.700	0.700	0

← NewerPage 14 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.