China Star Entertainment Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.970	0.970	0.970	0.970	0.970	4,000
2021-12-01	0.930	0.970	0.930	0.970	0.970	40,000
2021-11-30	0.960	0.960	0.950	0.950	0.950	24,000
2021-11-29	0.990	0.990	0.990	0.990	0.990	0
2021-11-26	0.990	0.990	0.990	0.990	0.990	0
2021-11-25	1.000	1.000	0.990	0.990	0.990	40,000
2021-11-24	1.010	1.020	1.010	1.010	1.010	70,000
2021-11-23	1.000	1.050	0.990	1.050	1.050	180,000
2021-11-22	1.020	1.020	1.020	1.020	1.020	4,000
2021-11-19	1.030	1.030	1.020	1.020	1.020	40,000
2021-11-18	1.070	1.070	1.040	1.040	1.040	30,000
2021-11-17	1.070	1.070	1.070	1.070	1.070	0
2021-11-16	1.070	1.070	1.070	1.070	1.070	0
2021-11-15	1.070	1.070	1.070	1.070	1.070	22
2021-11-12	1.070	1.070	1.070	1.070	1.070	26,000
2021-11-11	1.070	1.070	1.070	1.070	1.070	4
2021-11-10	1.110	1.110	1.070	1.070	1.070	24,000
2021-11-09	1.110	1.110	1.110	1.110	1.110	0
2021-11-08	1.120	1.120	1.120	1.120	1.120	0
2021-11-05	1.120	1.120	1.120	1.120	1.120	0
2021-11-04	1.120	1.120	1.120	1.120	1.120	0
2021-11-03	1.120	1.120	1.120	1.120	1.120	0
2021-11-02	1.120	1.120	1.120	1.120	1.120	2
2021-11-01	1.050	1.120	1.050	1.120	1.120	5,150,000
2021-10-29	1.070	1.070	1.070	1.070	1.070	1
2021-10-28	1.070	1.070	1.070	1.070	1.070	30,001
2021-10-27	1.120	1.120	1.100	1.100	1.100	28,000
2021-10-26	1.100	1.110	1.080	1.110	1.110	40,000
2021-10-25	1.130	1.130	1.110	1.110	1.110	20,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.