China Star Entertainment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 2.600 | 2.760 | 2.580 | 2.670 | 2.670 | 3,738,000 |
| 2025-08-04 | 2.170 | 2.540 | 2.170 | 2.510 | 2.510 | 2,636,135 |
| 2025-08-01 | 2.380 | 2.520 | 1.900 | 2.170 | 2.170 | 7,960,004 |
| 2025-07-31 | 2.590 | 2.590 | 2.310 | 2.380 | 2.380 | 6,632,000 |
| 2025-07-30 | 2.700 | 2.700 | 2.580 | 2.590 | 2.590 | 3,302,000 |
| 2025-07-29 | 2.850 | 2.850 | 2.620 | 2.650 | 2.650 | 3,924,000 |
| 2025-07-28 | 2.900 | 2.900 | 2.590 | 2.650 | 2.650 | 4,492,000 |
| 2025-07-25 | 3.000 | 3.020 | 2.870 | 2.900 | 2.900 | 5,294,546 |
| 2025-07-24 | 3.180 | 3.180 | 2.910 | 3.000 | 3.000 | 4,384,886 |
| 2025-07-23 | 2.950 | 3.200 | 2.950 | 3.180 | 3.180 | 3,368,348 |
| 2025-07-22 | 3.020 | 3.050 | 2.950 | 3.020 | 3.020 | 3,426,850 |
| 2025-07-21 | 3.030 | 3.070 | 2.940 | 3.020 | 3.020 | 3,020,970 |
| 2025-07-18 | 3.000 | 3.170 | 2.900 | 3.020 | 3.020 | 5,076,418 |
| 2025-07-17 | 3.170 | 3.340 | 2.890 | 2.960 | 2.960 | 6,663,880 |
| 2025-07-16 | 2.690 | 3.280 | 2.690 | 3.170 | 3.170 | 12,373,306 |
| 2025-07-15 | 2.400 | 2.770 | 2.310 | 2.680 | 2.680 | 5,363,326 |
| 2025-07-14 | 2.930 | 2.930 | 1.940 | 2.420 | 2.420 | 20,804,386 |
| 2025-07-11 | 3.420 | 3.600 | 3.420 | 3.440 | 3.440 | 4,213,168 |
| 2025-07-10 | 3.310 | 3.420 | 3.160 | 3.410 | 3.410 | 4,527,152 |
| 2025-07-09 | 3.050 | 3.530 | 2.990 | 3.260 | 3.260 | 8,533,840 |
| 2025-07-08 | 2.510 | 3.090 | 2.510 | 2.930 | 2.930 | 7,602,374 |
| 2025-07-07 | 2.800 | 2.800 | 2.320 | 2.680 | 2.680 | 3,498,600 |
| 2025-07-04 | 2.410 | 2.660 | 2.350 | 2.650 | 2.650 | 5,720,060 |
| 2025-07-03 | 2.210 | 2.400 | 2.200 | 2.400 | 2.400 | 2,858,065 |
| 2025-07-02 | 2.250 | 2.310 | 2.100 | 2.210 | 2.210 | 3,215,388 |
| 2025-06-30 | 1.740 | 2.290 | 1.710 | 2.290 | 2.290 | 8,399,836 |
| 2025-06-27 | 1.690 | 1.720 | 1.620 | 1.670 | 1.670 | 318,000 |
| 2025-06-26 | 1.720 | 1.740 | 1.690 | 1.710 | 1.710 | 534,005 |
| 2025-06-25 | 1.700 | 1.800 | 1.670 | 1.720 | 1.720 | 1,232,120 |
| 2025-06-24 | 1.710 | 1.790 | 1.660 | 1.700 | 1.700 | 1,690,000 |
| 2025-06-23 | 1.750 | 1.840 | 1.680 | 1.710 | 1.710 | 3,606,800 |
| 2025-06-20 | 1.670 | 1.750 | 1.550 | 1.750 | 1.750 | 1,623,000 |
| 2025-06-19 | 1.560 | 1.700 | 1.550 | 1.670 | 1.670 | 3,366,000 |
| 2025-06-18 | 1.400 | 1.680 | 1.400 | 1.630 | 1.630 | 1,819,960 |
| 2025-06-17 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 2,171,800 |
| 2025-06-16 | 1.360 | 1.450 | 1.360 | 1.450 | 1.450 | 2,213,346 |
| 2025-06-13 | 1.340 | 1.380 | 1.320 | 1.370 | 1.370 | 1,216,482 |
| 2025-06-12 | 1.380 | 1.380 | 1.340 | 1.380 | 1.380 | 2,140,000 |
| 2025-06-11 | 1.250 | 1.460 | 1.250 | 1.350 | 1.350 | 746,006 |
| 2025-06-10 | 1.300 | 1.300 | 1.220 | 1.250 | 1.250 | 2,124,054 |
| 2025-06-09 | 1.280 | 1.280 | 1.200 | 1.250 | 1.250 | 476,012 |
| 2025-06-06 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 2,588,000 |
| 2025-06-05 | 1.380 | 1.380 | 1.280 | 1.340 | 1.340 | 2,536,000 |
| 2025-06-04 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 32,000 |
| 2025-06-03 | 1.410 | 1.420 | 1.400 | 1.420 | 1.420 | 1,080,000 |
| 2025-06-02 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 1,530,000 |
| 2025-05-30 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 261,236 |
| 2025-05-29 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 150,002 |
| 2025-05-28 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 2,100,000 |
| 2025-05-27 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 3,070,009 |
| 2025-05-26 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 102,341 |
| 2025-05-23 | 1.370 | 1.460 | 1.370 | 1.420 | 1.420 | 1,176,000 |
| 2025-05-22 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 90,000 |
| 2025-05-21 | 1.470 | 1.470 | 1.400 | 1.410 | 1.410 | 330,001 |
| 2025-05-20 | 1.380 | 1.470 | 1.380 | 1.420 | 1.420 | 1,762,000 |
| 2025-05-19 | 1.360 | 1.400 | 1.350 | 1.390 | 1.390 | 120,001 |
| 2025-05-16 | 1.420 | 1.440 | 1.340 | 1.420 | 1.420 | 287,600 |
| 2025-05-15 | 1.420 | 1.460 | 1.410 | 1.430 | 1.430 | 50,000 |
| 2025-05-14 | 1.460 | 1.460 | 1.410 | 1.460 | 1.460 | 150,000 |
| 2025-05-13 | 1.460 | 1.500 | 1.460 | 1.460 | 1.460 | 2,290,010 |
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.