China Star Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.720	0.750	0.690	0.750	0.750	196,000
2022-11-21	0.750	0.750	0.750	0.750	0.750	3,600
2022-11-18	0.750	0.750	0.750	0.750	0.750	1,374
2022-11-17	0.720	0.750	0.720	0.750	0.750	50,000
2022-11-16	0.730	0.740	0.730	0.730	0.730	20,000
2022-11-15	0.720	0.720	0.710	0.710	0.710	26,000
2022-11-14	0.710	0.750	0.710	0.750	0.750	60,000
2022-11-11	0.740	0.740	0.740	0.740	0.740	8,000
2022-11-10	0.740	0.740	0.740	0.740	0.740	0
2022-11-09	0.740	0.740	0.740	0.740	0.740	0
2022-11-08	0.740	0.740	0.740	0.740	0.740	0
2022-11-07	0.740	0.740	0.740	0.740	0.740	0
2022-11-04	0.750	0.750	0.750	0.750	0.750	2,000
2022-11-03	0.750	0.750	0.750	0.750	0.750	0
2022-11-02	0.750	0.750	0.750	0.750	0.750	0
2022-11-01	0.750	0.750	0.750	0.750	0.750	0
2022-10-31	0.760	0.760	0.760	0.760	0.760	0
2022-10-28	0.760	0.760	0.760	0.760	0.760	0
2022-10-27	0.760	0.760	0.760	0.760	0.760	0
2022-10-26	0.720	0.760	0.720	0.760	0.760	22,000
2022-10-25	0.750	0.750	0.750	0.750	0.750	0
2022-10-24	0.780	0.780	0.750	0.750	0.750	6,430,000
2022-10-21	0.740	0.800	0.730	0.800	0.800	106,000
2022-10-20	0.760	0.760	0.760	0.760	0.760	0
2022-10-19	0.760	0.760	0.760	0.760	0.760	0
2022-10-18	0.760	0.760	0.760	0.760	0.760	52,000
2022-10-17	0.780	0.780	0.770	0.770	0.770	52,000
2022-10-14	0.800	0.800	0.800	0.800	0.800	10,000
2022-10-13	0.800	0.800	0.780	0.800	0.800	3,030,000
2022-10-12	0.800	0.800	0.800	0.800	0.800	3,000,007
2022-10-11	0.800	0.800	0.790	0.790	0.790	2,022,002
2022-10-10	0.760	0.800	0.760	0.770	0.770	2,080,000
2022-10-07	0.790	0.800	0.760	0.790	0.790	2,030,000
2022-10-06	0.790	0.790	0.760	0.790	0.790	2,054,000
2022-10-05	0.800	0.800	0.760	0.760	0.760	2,084,000
2022-10-03	0.780	0.780	0.780	0.780	0.780	2,062,000
2022-09-30	0.800	0.800	0.770	0.800	0.800	2,046,000
2022-09-29	0.800	0.800	0.770	0.800	0.800	2,040,480
2022-09-28	0.800	0.810	0.800	0.800	0.800	4,010,000
2022-09-27	0.800	0.810	0.800	0.800	0.800	6,106,000
2022-09-26	0.770	0.800	0.750	0.800	0.800	2,130,099
2022-09-23	0.770	0.800	0.770	0.800	0.800	154,248
2022-09-22	0.770	0.770	0.770	0.770	0.770	26,000
2022-09-21	0.770	0.800	0.770	0.800	0.800	200,000
2022-09-20	0.800	0.800	0.800	0.800	0.800	0
2022-09-19	0.800	0.800	0.800	0.800	0.800	0
2022-09-16	0.790	0.800	0.770	0.800	0.800	830,003
2022-09-15	0.790	0.800	0.770	0.800	0.800	40,000
2022-09-14	0.790	0.790	0.790	0.790	0.790	0
2022-09-13	0.800	0.800	0.800	0.800	0.800	0
2022-09-09	0.800	0.800	0.800	0.800	0.800	0
2022-09-08	0.800	0.800	0.800	0.800	0.800	0
2022-09-07	0.780	0.800	0.770	0.800	0.800	100,000
2022-09-06	0.770	0.800	0.770	0.800	0.800	52,000
2022-09-05	0.770	0.800	0.770	0.800	0.800	60,002
2022-09-02	0.800	0.800	0.800	0.800	0.800	0
2022-09-01	0.800	0.800	0.800	0.800	0.800	4,000
2022-08-31	0.770	0.800	0.770	0.800	0.800	22,000
2022-08-30	0.770	0.800	0.770	0.800	0.800	56,000
2022-08-29	0.790	0.790	0.790	0.790	0.790	20,000

← NewerPage 17 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.