China Star Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	9.170	9.500	9.010	9.460	9.460	5,497,000
2026-04-29	9.150	9.470	8.890	9.160	9.160	23,564,461
2026-04-28	8.540	9.200	8.410	9.150	9.150	20,918,561
2026-04-27	8.490	8.730	8.300	8.510	8.510	7,578,000
2026-04-24	9.050	9.070	8.150	8.350	8.350	21,117,641
2026-04-23	8.300	8.990	7.900	8.990	8.990	17,465,721
2026-04-22	7.410	8.590	7.410	8.310	8.310	24,286,689
2026-04-21	7.350	7.770	7.160	7.390	7.390	48,666,328
2026-04-20	7.280	7.400	7.020	7.300	7.300	27,749,539
2026-04-17	7.120	7.460	7.050	7.300	7.300	9,100,321
2026-04-16	7.080	7.320	6.880	7.120	7.120	47,274,727
2026-04-15	6.660	7.100	6.600	7.060	7.060	27,899,650
2026-04-14	6.600	6.650	6.420	6.630	6.630	3,467,600
2026-04-13	6.520	6.650	6.410	6.600	6.600	10,440,120
2026-04-10	6.150	6.670	6.040	6.600	6.600	10,894,530
2026-04-09	6.440	6.470	5.940	6.060	6.060	7,354,000
2026-04-08	6.700	6.700	6.240	6.430	6.430	8,303,000
2026-04-02	6.600	6.790	6.460	6.700	6.700	15,243,200
2026-04-01	6.340	6.750	6.240	6.600	6.600	4,039,696
2026-03-31	6.150	6.400	6.030	6.300	6.300	11,538,990
2026-03-30	6.400	6.590	5.970	6.200	6.200	8,590,050
2026-03-27	6.500	6.830	6.350	6.450	6.450	10,750,480
2026-03-26	6.680	6.740	6.440	6.580	6.580	8,434,000
2026-03-25	5.990	6.860	5.700	6.680	6.680	22,657,939
2026-03-24	5.650	5.990	5.500	5.890	5.890	8,787,312
2026-03-23	6.050	6.090	5.350	5.620	5.620	7,686,000
2026-03-20	6.430	6.550	6.020	6.020	6.020	7,400,345
2026-03-19	6.190	6.490	6.040	6.430	6.430	3,992,077
2026-03-18	6.140	6.490	6.060	6.190	6.190	10,640,500
2026-03-17	5.780	6.200	5.720	6.140	6.140	5,366,000
2026-03-16	5.810	6.000	5.710	5.760	5.760	13,026,500
2026-03-13	5.840	5.840	5.580	5.760	5.760	3,977,180
2026-03-12	5.710	6.000	5.610	5.790	5.790	4,324,000
2026-03-11	5.330	5.950	5.210	5.710	5.710	8,322,774
2026-03-10	4.610	5.370	4.600	5.280	5.280	10,297,800
2026-03-09	4.500	4.790	4.280	4.610	4.610	6,777,796
2026-03-06	4.600	4.880	4.430	4.540	4.540	3,616,000
2026-03-05	4.650	4.720	4.550	4.600	4.600	4,254,353
2026-03-04	4.300	4.590	4.300	4.590	4.590	9,650,040
2026-03-03	4.790	5.120	4.000	4.360	4.360	29,624,230
2026-03-02	4.780	4.790	4.460	4.790	4.790	7,012,910
2026-02-27	4.400	4.790	4.260	4.790	4.790	7,424,133
2026-02-26	4.100	4.440	4.070	4.400	4.400	6,216,294
2026-02-25	4.070	4.190	4.070	4.100	4.100	2,514,000
2026-02-24	4.020	4.100	3.920	4.070	4.070	3,198,500
2026-02-23	4.140	4.200	4.020	4.040	4.040	5,214,000
2026-02-20	4.150	4.380	4.090	4.200	4.200	5,776,000
2026-02-16	3.970	4.210	3.900	4.200	4.200	2,550,123
2026-02-13	3.950	4.040	3.840	4.030	4.030	2,400,000
2026-02-12	4.040	4.040	3.750	3.990	3.990	4,400,000
2026-02-11	4.180	4.290	3.950	4.040	4.040	17,986,000
2026-02-10	4.270	4.300	4.100	4.190	4.190	5,733,574
2026-02-09	4.300	4.440	4.220	4.270	4.270	3,462,099
2026-02-06	4.180	4.390	4.100	4.390	4.390	4,664,000
2026-02-05	4.400	4.460	4.200	4.210	4.210	6,621,784
2026-02-04	4.570	4.620	4.320	4.420	4.420	6,741,000
2026-02-03	4.530	4.600	4.440	4.550	4.550	10,622,000
2026-02-02	4.470	4.710	4.420	4.540	4.540	13,882,010
2026-01-30	4.980	4.980	4.360	4.450	4.450	8,888,751
2026-01-29	4.650	5.090	4.650	4.950	4.950	10,897,600

← NewerPage 3 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.