China Star Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.840	0.840	0.820	0.820	0.820	54,000
2023-02-21	0.830	0.890	0.830	0.850	0.850	82,000
2023-02-20	0.810	0.810	0.810	0.810	0.810	6,840
2023-02-17	0.820	0.820	0.810	0.810	0.810	20,000
2023-02-16	0.850	0.850	0.850	0.850	0.850	10,000
2023-02-15	0.850	0.850	0.850	0.850	0.850	0
2023-02-14	0.830	0.850	0.830	0.850	0.850	26,009
2023-02-13	0.860	0.860	0.840	0.860	0.860	107,220
2023-02-10	0.870	0.890	0.860	0.880	0.880	40,001
2023-02-09	0.890	0.890	0.890	0.890	0.890	0
2023-02-08	0.890	0.890	0.890	0.890	0.890	27
2023-02-07	0.890	0.890	0.890	0.890	0.890	2,000
2023-02-06	0.910	0.910	0.750	0.890	0.890	910,000
2023-02-03	0.850	0.900	0.850	0.900	0.900	76,057
2023-02-02	0.860	0.880	0.860	0.880	0.880	61,200
2023-02-01	0.830	0.900	0.820	0.860	0.860	1,490,000
2023-01-31	0.860	0.910	0.820	0.850	0.850	702,492
2023-01-30	0.910	0.930	0.910	0.910	0.910	180,000
2023-01-27	0.880	0.920	0.880	0.910	0.910	440,121
2023-01-26	0.910	0.920	0.910	0.920	0.920	30,000
2023-01-20	0.840	0.940	0.840	0.920	0.920	544,000
2023-01-19	0.850	0.850	0.850	0.850	0.850	24,000
2023-01-18	0.870	0.900	0.850	0.880	0.880	110,004
2023-01-17	0.880	0.910	0.880	0.890	0.890	61,800
2023-01-16	0.910	0.920	0.830	0.860	0.860	774,000
2023-01-13	0.940	0.940	0.890	0.900	0.900	266,007
2023-01-12	0.900	0.940	0.880	0.940	0.940	1,134,400
2023-01-11	0.950	0.950	0.880	0.910	0.910	330,000
2023-01-10	0.940	0.940	0.890	0.920	0.920	186,600
2023-01-09	0.910	0.940	0.860	0.940	0.940	126,000
2023-01-06	0.740	0.950	0.730	0.910	0.910	1,522,000
2023-01-05	0.690	0.750	0.650	0.730	0.730	2,050,000
2023-01-04	0.510	0.680	0.510	0.640	0.640	6,526,000
2023-01-03	0.770	1.000	0.200	0.600	0.600	25,118,000
2022-12-30	0.740	0.740	0.740	0.740	0.740	0
2022-12-29	0.740	0.740	0.740	0.740	0.740	6,000
2022-12-28	0.740	0.740	0.740	0.740	0.740	30,021
2022-12-23	0.750	0.750	0.750	0.750	0.750	48
2022-12-22	0.710	0.750	0.700	0.750	0.750	84,184
2022-12-21	0.750	0.750	0.730	0.730	0.730	39,400
2022-12-20	0.750	0.750	0.750	0.750	0.750	0
2022-12-19	0.750	0.750	0.750	0.750	0.750	30,000
2022-12-16	0.770	0.770	0.770	0.770	0.770	0
2022-12-15	0.770	0.770	0.770	0.770	0.770	0
2022-12-14	0.770	0.770	0.770	0.770	0.770	0
2022-12-13	0.770	0.770	0.770	0.770	0.770	6,000
2022-12-12	0.770	0.770	0.770	0.770	0.770	0
2022-12-09	0.800	0.800	0.770	0.770	0.770	24,000
2022-12-08	0.750	0.800	0.750	0.750	0.750	44,000
2022-12-07	0.740	0.750	0.730	0.730	0.730	70,000
2022-12-06	0.750	0.790	0.730	0.790	0.790	50,000
2022-12-05	0.750	0.750	0.720	0.730	0.730	58,000
2022-12-02	0.750	0.750	0.750	0.750	0.750	24
2022-12-01	0.750	0.750	0.750	0.750	0.750	0
2022-11-30	0.720	0.750	0.720	0.750	0.750	50,000
2022-11-29	0.750	0.750	0.750	0.750	0.750	1
2022-11-28	0.750	0.750	0.750	0.750	0.750	0
2022-11-25	0.750	0.750	0.750	0.750	0.750	0
2022-11-24	0.750	0.750	0.750	0.750	0.750	0
2022-11-23	0.750	0.750	0.750	0.750	0.750	0

← NewerPage 16 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.