China Star Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.820	0.860	0.820	0.860	0.860	142,000
2022-03-01	0.830	0.900	0.800	0.900	0.900	217,581
2022-02-28	0.900	0.900	0.900	0.900	0.900	0
2022-02-25	0.900	0.900	0.900	0.900	0.900	0
2022-02-24	0.900	0.900	0.900	0.900	0.900	0
2022-02-23	0.900	0.900	0.900	0.900	0.900	40,000
2022-02-22	0.890	0.890	0.890	0.890	0.890	2,000
2022-02-21	0.890	0.890	0.890	0.890	0.890	0
2022-02-18	0.890	0.890	0.890	0.890	0.890	2,006
2022-02-17	0.890	0.890	0.890	0.890	0.890	0
2022-02-16	0.900	0.900	0.900	0.900	0.900	6
2022-02-15	0.850	0.900	0.850	0.900	0.900	60,042
2022-02-14	0.900	0.900	0.900	0.900	0.900	4,006
2022-02-11	0.840	0.900	0.840	0.900	0.900	22,006
2022-02-10	0.900	0.900	0.900	0.900	0.900	0
2022-02-09	0.900	0.900	0.900	0.900	0.900	0
2022-02-08	0.900	0.900	0.900	0.900	0.900	0
2022-02-07	0.900	0.900	0.900	0.900	0.900	0
2022-02-04	0.830	0.900	0.830	0.900	0.900	120,003
2022-01-31	0.870	0.870	0.870	0.870	0.870	0
2022-01-28	0.870	0.870	0.870	0.870	0.870	0
2022-01-27	0.880	0.880	0.880	0.880	0.880	0
2022-01-26	0.880	0.880	0.880	0.880	0.880	0
2022-01-25	0.880	0.880	0.880	0.880	0.880	0
2022-01-24	0.880	0.880	0.880	0.880	0.880	8,000
2022-01-21	0.790	0.880	0.790	0.880	0.880	100,000
2022-01-20	0.800	0.900	0.800	0.830	0.830	184,000
2022-01-19	0.850	0.850	0.850	0.850	0.850	4,000
2022-01-18	0.850	0.850	0.850	0.850	0.850	0
2022-01-17	0.850	0.850	0.850	0.850	0.850	0
2022-01-14	0.850	0.850	0.850	0.850	0.850	0
2022-01-13	0.850	0.850	0.850	0.850	0.850	0
2022-01-12	0.850	0.850	0.850	0.850	0.850	0
2022-01-11	0.850	0.850	0.850	0.850	0.850	120
2022-01-10	0.850	0.850	0.850	0.850	0.850	0
2022-01-07	0.850	0.850	0.850	0.850	0.850	0
2022-01-06	0.850	0.850	0.850	0.850	0.850	0
2022-01-05	0.850	0.850	0.850	0.850	0.850	0
2022-01-04	0.800	0.850	0.800	0.850	0.850	160,000
2022-01-03	0.790	0.850	0.790	0.850	0.850	30,000
2021-12-31	0.830	0.830	0.830	0.830	0.830	3
2021-12-30	0.830	0.830	0.830	0.830	0.830	0
2021-12-29	0.830	0.830	0.830	0.830	0.830	0
2021-12-28	0.830	0.830	0.830	0.830	0.830	14,003
2021-12-24	0.850	0.850	0.850	0.850	0.850	8
2021-12-23	0.850	0.850	0.850	0.850	0.850	30,729
2021-12-22	0.900	0.900	0.900	0.900	0.900	12,000
2021-12-21	0.880	0.900	0.880	0.900	0.900	30,000
2021-12-20	0.830	0.840	0.790	0.840	0.840	500,000
2021-12-17	0.850	0.850	0.850	0.850	0.850	18,000
2021-12-16	0.870	0.870	0.870	0.870	0.870	0
2021-12-15	0.860	0.900	0.860	0.870	0.870	230,000
2021-12-14	0.890	0.890	0.890	0.890	0.890	10,000
2021-12-13	0.900	0.900	0.900	0.900	0.900	10,000
2021-12-10	0.910	0.910	0.910	0.910	0.910	0
2021-12-09	0.910	0.910	0.910	0.910	0.910	1,200
2021-12-08	0.910	0.910	0.910	0.910	0.910	120
2021-12-07	0.910	0.910	0.910	0.910	0.910	70,000
2021-12-06	0.970	0.970	0.910	0.910	0.910	69,200
2021-12-03	0.970	0.970	0.970	0.970	0.970	120

← NewerPage 20 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.