China Star Entertainment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 6.720 | 6.780 | 6.520 | 6.640 | 6.640 | 1,338,024 |
| 2026-07-28 | 6.740 | 7.150 | 6.470 | 6.720 | 6.720 | 9,794,000 |
| 2026-07-27 | 6.510 | 6.750 | 6.370 | 6.590 | 6.590 | 14,516,400 |
| 2026-07-24 | 6.700 | 6.840 | 6.500 | 6.500 | 6.500 | 1,906,009 |
| 2026-07-23 | 6.500 | 6.900 | 6.500 | 6.700 | 6.700 | 1,252,000 |
| 2026-07-22 | 6.350 | 6.800 | 6.240 | 6.800 | 6.800 | 1,862,000 |
| 2026-07-21 | 6.500 | 6.590 | 6.250 | 6.300 | 6.300 | 2,354,000 |
| 2026-07-20 | 6.520 | 6.840 | 6.500 | 6.570 | 6.570 | 1,849,400 |
| 2026-07-17 | 6.710 | 7.170 | 6.360 | 6.520 | 6.520 | 26,885,619 |
| 2026-07-16 | 6.800 | 6.850 | 6.650 | 6.710 | 6.710 | 1,844,884 |
| 2026-07-15 | 6.660 | 6.850 | 6.440 | 6.800 | 6.800 | 14,860,000 |
| 2026-07-14 | 6.600 | 6.670 | 6.330 | 6.600 | 6.600 | 1,518,420 |
| 2026-07-13 | 6.490 | 6.750 | 6.260 | 6.600 | 6.600 | 2,070,000 |
| 2026-07-10 | 6.510 | 6.690 | 6.350 | 6.380 | 6.380 | 1,650,000 |
| 2026-07-09 | 6.680 | 6.780 | 6.240 | 6.510 | 6.510 | 3,774,343 |
| 2026-07-08 | 7.200 | 7.200 | 6.600 | 6.760 | 6.760 | 3,136,420 |
| 2026-07-07 | 7.250 | 7.310 | 6.670 | 7.180 | 7.180 | 2,372,000 |
| 2026-07-06 | 7.030 | 7.560 | 7.030 | 7.240 | 7.240 | 1,410,207 |
| 2026-07-03 | 6.500 | 7.480 | 6.400 | 7.480 | 7.480 | 3,332,094 |
| 2026-07-02 | 6.590 | 6.880 | 6.500 | 6.500 | 6.500 | 5,574,582 |
| 2026-06-30 | 6.180 | 6.660 | 6.000 | 6.590 | 6.590 | 6,209,253 |
| 2026-06-29 | 5.840 | 6.350 | 5.840 | 6.210 | 6.210 | 2,637,350 |
| 2026-06-26 | 5.510 | 5.890 | 5.500 | 5.840 | 5.840 | 7,788,000 |
| 2026-06-25 | 5.610 | 5.720 | 5.500 | 5.500 | 5.500 | 1,464,000 |
| 2026-06-24 | 5.640 | 5.750 | 5.580 | 5.630 | 5.630 | 1,316,000 |
| 2026-06-23 | 5.830 | 6.010 | 5.540 | 5.730 | 5.730 | 3,074,780 |
| 2026-06-22 | 5.510 | 6.030 | 5.510 | 5.830 | 5.830 | 1,441,227 |
| 2026-06-18 | 5.350 | 5.580 | 5.300 | 5.550 | 5.550 | 4,339,972 |
| 2026-06-17 | 5.570 | 5.620 | 5.400 | 5.460 | 5.460 | 1,526,720 |
| 2026-06-16 | 5.580 | 5.750 | 5.520 | 5.580 | 5.580 | 6,938,838 |
| 2026-06-15 | 5.580 | 5.710 | 5.400 | 5.560 | 5.560 | 11,960,000 |
| 2026-06-12 | 5.610 | 5.880 | 5.580 | 5.580 | 5.580 | 3,604,200 |
| 2026-06-11 | 5.750 | 5.920 | 5.340 | 5.610 | 5.610 | 1,834,000 |
| 2026-06-10 | 6.540 | 6.660 | 5.730 | 5.750 | 5.750 | 5,940,000 |
| 2026-06-09 | 6.660 | 6.890 | 6.510 | 6.540 | 6.540 | 1,386,418 |
| 2026-06-08 | 6.600 | 6.790 | 6.280 | 6.750 | 6.750 | 2,458,003 |
| 2026-06-05 | 7.000 | 7.510 | 6.480 | 6.700 | 6.700 | 5,341,842 |
| 2026-06-04 | 6.550 | 7.170 | 6.300 | 7.150 | 7.150 | 13,225,300 |
| 2026-06-03 | 5.860 | 6.800 | 5.830 | 6.290 | 6.290 | 28,199,789 |
| 2026-06-02 | 5.800 | 5.910 | 5.530 | 5.860 | 5.860 | 1,878,415 |
| 2026-06-01 | 5.800 | 5.980 | 5.720 | 5.800 | 5.800 | 1,366,000 |
| 2026-05-29 | 5.790 | 5.890 | 5.590 | 5.780 | 5.780 | 7,292,000 |
| 2026-05-28 | 6.100 | 6.220 | 5.780 | 5.780 | 5.780 | 3,708,000 |
| 2026-05-27 | 5.900 | 6.340 | 5.810 | 6.100 | 6.100 | 4,179,671 |
| 2026-05-26 | 5.600 | 5.980 | 5.500 | 5.900 | 5.900 | 12,890,490 |
| 2026-05-22 | 5.750 | 5.890 | 5.310 | 5.600 | 5.600 | 9,487,438 |
| 2026-05-21 | 6.220 | 6.250 | 5.380 | 5.700 | 5.700 | 25,779,250 |
| 2026-05-20 | 5.800 | 6.250 | 5.730 | 6.220 | 6.220 | 24,933,770 |
| 2026-05-19 | 5.540 | 5.760 | 5.140 | 5.760 | 5.760 | 2,845,050 |
| 2026-05-18 | 6.100 | 6.160 | 5.430 | 5.500 | 5.500 | 4,479,000 |
| 2026-05-15 | 6.300 | 6.500 | 5.900 | 6.100 | 6.100 | 5,460,000 |
| 2026-05-14 | 5.900 | 6.500 | 5.460 | 6.250 | 6.250 | 13,701,790 |
| 2026-05-13 | 7.050 | 7.070 | 5.810 | 5.830 | 5.830 | 19,074,381 |
| 2026-05-12 | 8.000 | 8.100 | 6.040 | 7.300 | 7.300 | 34,580,441 |
| 2026-05-11 | 8.700 | 8.880 | 8.150 | 8.240 | 8.240 | 3,161,915 |
| 2026-05-08 | 9.200 | 9.470 | 8.370 | 8.570 | 8.570 | 14,314,180 |
| 2026-05-07 | 9.400 | 9.610 | 9.050 | 9.150 | 9.150 | 2,695,201 |
| 2026-05-06 | 9.540 | 9.760 | 9.190 | 9.420 | 9.420 | 5,619,035 |
| 2026-05-05 | 9.730 | 9.970 | 9.360 | 9.690 | 9.690 | 2,330,900 |
| 2026-05-04 | 9.470 | 9.980 | 9.320 | 9.730 | 9.730 | 12,267,120 |
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.