China Star Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.780	0.780	0.770	0.770	0.770	26,000
2022-08-25	0.760	0.800	0.760	0.800	0.800	20,000
2022-08-24	0.800	0.800	0.780	0.800	0.800	80,603
2022-08-23	0.800	0.830	0.790	0.830	0.830	130,000
2022-08-22	0.760	0.850	0.710	0.840	0.840	14,520,000
2022-08-19	0.790	0.790	0.770	0.770	0.770	40,000
2022-08-18	0.820	0.820	0.820	0.820	0.820	4,000
2022-08-17	0.830	0.830	0.830	0.830	0.830	0
2022-08-16	0.790	0.830	0.790	0.830	0.830	22,006
2022-08-15	0.790	0.800	0.790	0.800	0.800	32,000
2022-08-12	0.810	0.810	0.810	0.810	0.810	0
2022-08-11	0.810	0.810	0.810	0.810	0.810	10,000
2022-08-10	0.780	0.800	0.780	0.800	0.800	74,000
2022-08-09	0.810	0.810	0.800	0.800	0.800	22,000
2022-08-08	0.800	0.800	0.800	0.800	0.800	4,004
2022-08-05	0.800	0.800	0.800	0.800	0.800	0
2022-08-04	0.800	0.800	0.800	0.800	0.800	0
2022-08-03	0.800	0.800	0.800	0.800	0.800	0
2022-08-02	0.780	0.800	0.760	0.800	0.800	60,000
2022-08-01	0.800	0.800	0.800	0.800	0.800	0
2022-07-29	0.800	0.800	0.800	0.800	0.800	0
2022-07-28	0.800	0.800	0.800	0.800	0.800	0
2022-07-27	0.800	0.800	0.800	0.800	0.800	0
2022-07-26	0.800	0.800	0.800	0.800	0.800	900,000
2022-07-25	0.800	0.800	0.800	0.800	0.800	0
2022-07-22	0.800	0.800	0.800	0.800	0.800	0
2022-07-21	0.810	0.810	0.810	0.810	0.810	20,000
2022-07-20	0.800	0.800	0.800	0.800	0.800	9,210,000
2022-07-19	0.810	0.810	0.810	0.810	0.810	0
2022-07-18	0.780	0.810	0.760	0.810	0.810	252,000
2022-07-15	0.790	0.810	0.780	0.810	0.810	78,000
2022-07-14	0.810	0.810	0.810	0.810	0.810	0
2022-07-13	0.810	0.810	0.810	0.810	0.810	0
2022-07-12	0.810	0.810	0.810	0.810	0.810	5,000,000
2022-07-11	0.790	0.820	0.790	0.820	0.820	120,000
2022-07-08	0.810	0.830	0.810	0.820	0.820	32,000
2022-07-07	0.800	0.800	0.790	0.790	0.790	20,003
2022-07-06	0.830	0.830	0.800	0.800	0.800	290,000
2022-07-05	0.800	0.900	0.800	0.900	0.900	142,434
2022-07-04	0.850	0.850	0.790	0.830	0.830	180,000
2022-06-30	0.850	0.850	0.850	0.850	0.850	8,314
2022-06-29	0.820	0.850	0.800	0.850	0.850	106,162
2022-06-28	0.880	0.880	0.880	0.880	0.880	20,000
2022-06-27	0.840	0.840	0.840	0.840	0.840	4,124,000
2022-06-24	0.790	0.840	0.780	0.840	0.840	264,002
2022-06-23	0.790	0.820	0.790	0.820	0.820	60,000
2022-06-22	0.780	0.780	0.780	0.780	0.780	18,000
2022-06-21	0.800	0.800	0.800	0.800	0.800	10,120
2022-06-20	0.800	0.800	0.800	0.800	0.800	1
2022-06-17	0.800	0.800	0.800	0.800	0.800	0
2022-06-16	0.800	0.800	0.800	0.800	0.800	56,004
2022-06-15	0.800	0.800	0.800	0.800	0.800	34,001
2022-06-14	0.810	0.820	0.810	0.820	0.820	370,000
2022-06-13	0.810	0.810	0.810	0.810	0.810	8
2022-06-10	0.780	0.810	0.780	0.810	0.810	110,000
2022-06-09	0.800	0.800	0.800	0.800	0.800	124,000
2022-06-08	0.800	0.830	0.800	0.800	0.800	54,000
2022-06-07	0.780	0.820	0.770	0.820	0.820	178,000
2022-06-06	0.800	0.800	0.800	0.800	0.800	21,080
2022-06-02	0.810	0.810	0.810	0.810	0.810	10,000

← NewerPage 18 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.