China Star Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	4.380	4.630	4.260	4.600	4.600	3,918,002
2026-01-27	3.950	4.490	3.900	4.380	4.380	8,521,993
2026-01-26	3.870	4.160	3.870	3.910	3.910	41,600,633
2026-01-23	3.850	3.890	3.700	3.870	3.870	6,656,562
2026-01-22	3.640	3.880	3.600	3.870	3.870	35,045,672
2026-01-21	3.650	3.700	3.520	3.640	3.640	1,339,147
2026-01-20	3.630	3.740	3.530	3.610	3.610	3,701,348
2026-01-19	3.890	3.890	3.570	3.630	3.630	6,217,934
2026-01-16	3.900	3.900	3.750	3.870	3.870	1,581,915
2026-01-15	3.600	3.970	3.540	3.900	3.900	7,519,309
2026-01-14	3.640	3.710	3.590	3.680	3.680	2,880,000
2026-01-13	3.650	3.730	3.620	3.660	3.660	3,830,000
2026-01-12	3.550	3.730	3.490	3.700	3.700	5,505,800
2026-01-09	3.640	3.780	3.460	3.590	3.590	10,377,250
2026-01-08	3.510	3.750	3.380	3.740	3.740	56,254,602
2026-01-07	3.400	3.570	3.310	3.530	3.530	12,070,600
2026-01-06	3.270	3.420	3.200	3.400	3.400	37,055,520
2026-01-05	3.110	3.310	3.110	3.220	3.220	13,932,200
2026-01-02	2.650	2.980	2.650	2.950	2.950	17,977,250
2025-12-31	2.490	2.630	2.490	2.610	2.610	5,022,418
2025-12-30	2.400	2.580	2.380	2.490	2.490	34,537,879
2025-12-29	2.330	2.480	2.330	2.400	2.400	7,952,599
2025-12-24	2.300	2.360	2.220	2.360	2.360	6,084,272
2025-12-23	2.250	2.330	1.810	2.330	2.330	25,611,600
2025-12-22	2.260	2.340	2.200	2.240	2.240	20,950,000
2025-12-19	2.300	2.370	2.210	2.260	2.260	28,603,000
2025-12-18	2.480	2.490	2.240	2.290	2.290	4,054,002
2025-12-17	2.480	2.580	2.410	2.470	2.470	24,644,000
2025-12-16	2.410	2.600	2.400	2.480	2.480	4,692,886
2025-12-15	2.140	2.520	2.140	2.430	2.430	32,909,603
2025-12-12	1.830	2.100	1.830	2.070	2.070	11,391,100
2025-12-11	1.810	1.820	1.800	1.810	1.810	4,252,011
2025-12-10	1.790	1.820	1.790	1.790	1.790	1,350,024
2025-12-09	1.730	1.830	1.700	1.780	1.780	14,643,078
2025-12-08	1.710	1.750	1.650	1.740	1.740	1,586,103
2025-12-05	1.690	1.720	1.680	1.710	1.710	1,540,000
2025-12-04	1.720	1.730	1.690	1.690	1.690	3,650,000
2025-12-03	1.740	1.740	1.710	1.720	1.720	6,666,400
2025-12-02	1.880	1.910	1.720	1.740	1.740	8,420,000
2025-12-01	1.810	1.890	1.810	1.880	1.880	9,123,744
2025-11-28	1.780	1.820	1.770	1.810	1.810	5,430,032
2025-11-27	1.790	1.810	1.760	1.790	1.790	7,462,126
2025-11-26	1.760	1.790	1.750	1.750	1.750	2,170,000
2025-11-25	1.790	1.800	1.720	1.770	1.770	2,294,003
2025-11-24	1.690	1.790	1.690	1.790	1.790	4,856,000
2025-11-21	1.790	1.790	1.670	1.680	1.680	4,731,200
2025-11-20	1.730	1.800	1.720	1.790	1.790	4,709,546
2025-11-19	1.800	1.830	1.720	1.720	1.720	6,232,000
2025-11-18	1.850	1.850	1.810	1.830	1.830	9,588,000
2025-11-17	1.880	1.970	1.880	1.880	1.880	5,070,000
2025-11-14	1.890	1.900	1.840	1.900	1.900	1,800,000
2025-11-13	1.910	1.930	1.890	1.900	1.900	1,160,054
2025-11-12	1.890	1.930	1.870	1.910	1.910	1,220,042
2025-11-11	1.910	1.910	1.780	1.870	1.870	1,410,073
2025-11-10	1.930	1.960	1.810	1.910	1.910	5,312,000
2025-11-07	2.040	2.070	1.950	1.950	1.950	3,150,000
2025-11-06	2.020	2.070	2.000	2.060	2.060	11,240,242
2025-11-05	1.910	2.050	1.910	2.000	2.000	11,682,000
2025-11-04	1.950	1.980	1.810	1.980	1.980	9,804,015
2025-11-03	2.080	2.160	1.910	1.970	1.970	11,502,000

← NewerPage 4 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.