China Star Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.180	2.240	2.180	2.180	2.180	1,835,000
2025-10-30	2.160	2.200	2.140	2.150	2.150	8,350,000
2025-10-28	2.170	2.180	2.140	2.180	2.180	2,410,000
2025-10-27	2.150	2.190	2.150	2.170	2.170	2,270,000
2025-10-24	2.170	2.220	2.120	2.160	2.160	9,164,000
2025-10-23	2.170	2.170	2.130	2.160	2.160	1,580,000
2025-10-22	2.090	2.160	2.090	2.160	2.160	1,644,190
2025-10-21	2.120	2.180	2.050	2.120	2.120	1,878,000
2025-10-20	2.160	2.160	2.110	2.120	2.120	1,876,000
2025-10-17	2.150	2.200	2.110	2.160	2.160	3,586,054
2025-10-16	2.230	2.250	2.150	2.150	2.150	1,380,000
2025-10-15	2.280	2.290	2.220	2.220	2.220	1,560,012
2025-10-14	2.340	2.370	2.300	2.320	2.320	6,340,000
2025-10-13	2.430	2.440	2.280	2.340	2.340	4,968,770
2025-10-10	2.340	2.500	2.330	2.470	2.470	2,262,122
2025-10-09	2.460	2.520	2.280	2.330	2.330	33,541,200
2025-10-08	2.290	2.520	2.280	2.460	2.460	23,522,128
2025-10-06	2.280	2.300	2.270	2.280	2.280	2,379,000
2025-10-03	2.280	2.300	2.280	2.280	2.280	476,720
2025-10-02	2.290	2.330	2.270	2.270	2.270	980,000
2025-09-30	2.220	2.340	2.220	2.290	2.290	2,412,843
2025-09-29	2.220	2.310	2.180	2.210	2.210	8,978,000
2025-09-26	2.210	2.240	2.210	2.230	2.230	2,450,000
2025-09-25	2.210	2.240	2.200	2.240	2.240	1,032,000
2025-09-24	2.270	2.300	2.200	2.210	2.210	4,390,000
2025-09-23	2.260	2.300	2.240	2.270	2.270	6,630,000
2025-09-22	2.370	2.400	2.310	2.350	2.350	3,980,400
2025-09-19	2.250	2.400	2.220	2.370	2.370	5,838,412
2025-09-18	2.220	2.290	2.160	2.290	2.290	5,275,262
2025-09-17	2.220	2.230	2.180	2.220	2.220	4,283,669
2025-09-16	2.290	2.300	2.180	2.220	2.220	3,070,000
2025-09-15	2.390	2.390	2.290	2.300	2.300	3,421,480
2025-09-12	2.320	2.410	2.230	2.390	2.390	5,733,440
2025-09-11	2.210	2.400	2.170	2.310	2.310	4,267,692
2025-09-10	2.110	2.240	2.110	2.230	2.230	5,750,000
2025-09-09	2.100	2.120	2.060	2.110	2.110	1,124,000
2025-09-08	2.120	2.120	2.050	2.090	2.090	8,090,000
2025-09-05	2.120	2.140	2.050	2.130	2.130	9,970,000
2025-09-04	2.130	2.140	2.060	2.100	2.100	7,520,000
2025-09-03	2.140	2.170	2.130	2.150	2.150	1,600,162
2025-09-02	2.250	2.250	2.120	2.140	2.140	3,392,000
2025-09-01	2.300	2.400	2.260	2.260	2.260	15,248,000
2025-08-29	2.160	2.300	2.150	2.300	2.300	15,830,000
2025-08-28	2.100	2.200	2.080	2.150	2.150	3,210,607
2025-08-27	2.060	2.110	2.060	2.100	2.100	850,006
2025-08-26	2.070	2.120	2.050	2.060	2.060	5,185,000
2025-08-25	2.090	2.100	2.030	2.070	2.070	1,364,440
2025-08-22	2.080	2.120	2.050	2.090	2.090	6,209,580
2025-08-21	2.150	2.170	2.070	2.100	2.100	10,340,000
2025-08-20	2.120	2.160	2.070	2.150	2.150	17,690,001
2025-08-19	2.190	2.240	2.100	2.120	2.120	19,436,130
2025-08-18	2.100	2.220	2.100	2.220	2.220	7,512,000
2025-08-15	2.080	2.130	2.000	2.130	2.130	7,033,920
2025-08-14	2.180	2.240	2.080	2.080	2.080	9,765,039
2025-08-13	2.200	2.320	2.080	2.180	2.180	16,214,505
2025-08-12	2.400	2.500	2.150	2.150	2.150	13,701,560
2025-08-11	2.870	2.870	2.400	2.420	2.420	12,499,820
2025-08-08	2.900	2.960	2.800	2.900	2.900	14,086,660
2025-08-07	2.750	2.900	2.650	2.890	2.890	12,969,400
2025-08-06	2.700	2.700	2.550	2.690	2.690	1,334,740

← NewerPage 5 of 21 · 1,234 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.