China Star Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.830	0.830	0.820	0.820	0.820	68,162
2022-05-31	0.810	0.840	0.810	0.840	0.840	48,000
2022-05-30	0.820	0.820	0.820	0.820	0.820	4,000
2022-05-27	0.820	0.820	0.820	0.820	0.820	14,000
2022-05-26	0.800	0.810	0.800	0.810	0.810	50,000
2022-05-25	0.780	0.800	0.770	0.790	0.790	72,000
2022-05-24	0.780	0.800	0.780	0.800	0.800	40,006
2022-05-23	0.800	0.800	0.800	0.800	0.800	5,090,000
2022-05-20	0.830	0.830	0.830	0.830	0.830	0
2022-05-19	0.790	0.830	0.780	0.830	0.830	110,000
2022-05-18	0.770	0.830	0.770	0.830	0.830	140,000
2022-05-17	0.830	0.850	0.750	0.800	0.800	1,110,000
2022-05-16	0.810	0.880	0.810	0.880	0.880	78,000
2022-05-13	0.810	0.850	0.800	0.850	0.850	100,000
2022-05-12	0.840	0.840	0.830	0.830	0.830	22,000
2022-05-11	0.820	0.900	0.780	0.850	0.850	245,270
2022-05-10	0.830	0.900	0.800	0.900	0.900	32,000
2022-05-06	0.820	0.820	0.820	0.820	0.820	0
2022-05-05	0.830	0.830	0.820	0.820	0.820	18,300,506
2022-05-04	0.830	0.830	0.830	0.830	0.830	0
2022-05-03	0.830	0.830	0.830	0.830	0.830	0
2022-04-29	0.840	0.840	0.830	0.830	0.830	5,304,033
2022-04-28	0.840	0.840	0.840	0.840	0.840	0
2022-04-27	0.840	0.840	0.840	0.840	0.840	0
2022-04-26	0.820	0.850	0.820	0.840	0.840	62,000
2022-04-25	0.850	0.850	0.850	0.850	0.850	0
2022-04-22	0.850	0.850	0.850	0.850	0.850	18,818
2022-04-21	0.880	0.880	0.880	0.880	0.880	0
2022-04-20	0.880	0.880	0.880	0.880	0.880	0
2022-04-19	0.880	0.880	0.880	0.880	0.880	2,000
2022-04-14	0.810	0.890	0.800	0.890	0.890	206,000
2022-04-13	0.870	0.870	0.870	0.870	0.870	0
2022-04-12	0.870	0.870	0.870	0.870	0.870	2
2022-04-11	0.870	0.870	0.870	0.870	0.870	4,000
2022-04-08	0.870	0.870	0.870	0.870	0.870	450,000
2022-04-07	0.890	0.890	0.890	0.890	0.890	0
2022-04-06	0.890	0.890	0.890	0.890	0.890	500,000
2022-04-04	0.800	0.900	0.800	0.900	0.900	48,014
2022-04-01	0.850	0.850	0.850	0.850	0.850	0
2022-03-31	0.800	0.850	0.780	0.850	0.850	124,068
2022-03-30	0.800	0.800	0.800	0.800	0.800	21,209
2022-03-29	0.830	0.830	0.810	0.810	0.810	96,000
2022-03-28	0.790	0.900	0.790	0.890	0.890	32,000
2022-03-25	0.850	0.850	0.850	0.850	0.850	0
2022-03-24	0.850	0.850	0.850	0.850	0.850	5
2022-03-23	0.850	0.850	0.850	0.850	0.850	0
2022-03-22	0.870	0.870	0.870	0.870	0.870	10,820
2022-03-21	0.870	0.870	0.870	0.870	0.870	0
2022-03-18	0.870	0.870	0.870	0.870	0.870	0
2022-03-17	0.870	0.870	0.870	0.870	0.870	0
2022-03-16	0.730	0.900	0.730	0.870	0.870	870,000
2022-03-15	0.730	0.730	0.630	0.700	0.700	440,000
2022-03-14	0.830	0.830	0.720	0.790	0.790	530,000
2022-03-11	0.830	0.890	0.830	0.890	0.890	38,002
2022-03-10	0.820	0.890	0.820	0.890	0.890	62,000
2022-03-09	0.840	0.840	0.840	0.840	0.840	12,000
2022-03-08	0.830	0.860	0.830	0.840	0.840	66,000
2022-03-07	0.860	0.860	0.860	0.860	0.860	4,000
2022-03-04	0.870	0.870	0.870	0.870	0.870	4,000
2022-03-03	0.890	0.900	0.890	0.900	0.900	46,000

← NewerPage 19 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.