China Star Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.460	1.500	1.460	1.460	1.460	190,000
2025-05-09	1.460	1.490	1.460	1.490	1.490	134,000
2025-05-08	1.450	1.550	1.410	1.460	1.460	458,085
2025-05-07	1.500	1.500	1.420	1.430	1.430	270,683
2025-05-06	1.550	1.550	1.440	1.460	1.460	278,000
2025-05-02	1.580	1.580	1.550	1.550	1.550	424,012
2025-04-30	1.580	1.580	1.570	1.580	1.580	94,800
2025-04-29	1.600	1.610	1.570	1.580	1.580	120,000
2025-04-28	1.540	1.720	1.540	1.660	1.660	2,004,200
2025-04-25	1.580	1.600	1.430	1.540	1.540	480,720
2025-04-24	1.600	1.600	1.590	1.600	1.600	80,000
2025-04-23	1.640	1.640	1.610	1.610	1.610	124,000
2025-04-22	1.670	1.690	1.610	1.640	1.640	1,060,800
2025-04-17	1.660	1.680	1.600	1.670	1.670	3,288,000
2025-04-16	1.640	1.680	1.600	1.630	1.630	974,000
2025-04-15	1.680	1.680	1.590	1.640	1.640	420,000
2025-04-14	1.650	1.650	1.580	1.610	1.610	4,246,108
2025-04-11	1.600	1.740	1.530	1.650	1.650	4,574,401
2025-04-10	1.300	1.690	1.300	1.690	1.690	5,723,000
2025-04-09	1.260	1.300	1.120	1.250	1.250	5,868,000
2025-04-08	1.360	1.360	1.270	1.290	1.290	645,000
2025-04-07	1.440	1.440	1.250	1.290	1.290	664,000
2025-04-03	1.490	1.510	1.470	1.470	1.470	674,000
2025-04-02	1.490	1.540	1.460	1.490	1.490	3,560,200
2025-04-01	1.580	1.600	1.510	1.530	1.530	492,000
2025-03-31	1.590	1.650	1.560	1.580	1.580	1,014,011
2025-03-28	1.500	1.650	1.490	1.630	1.630	2,089,201
2025-03-27	1.460	1.560	1.460	1.510	1.510	2,929,082
2025-03-26	1.680	1.680	1.400	1.530	1.530	2,090,645
2025-03-25	1.660	1.790	1.660	1.680	1.680	6,664,000
2025-03-24	1.270	1.790	1.270	1.750	1.750	12,224,133
2025-03-21	0.880	1.240	0.880	1.240	1.240	13,478,845
2025-03-20	0.600	1.060	0.580	1.000	1.000	17,108,300
2025-03-19	0.520	0.670	0.500	0.670	0.670	854,000
2025-03-18	0.500	0.530	0.500	0.530	0.530	910,001
2025-03-17	0.465	0.465	0.465	0.465	0.465	4,000
2025-03-14	0.465	0.465	0.465	0.465	0.465	14,000
2025-03-13	0.475	0.475	0.475	0.475	0.475	11,203
2025-03-12	0.495	0.495	0.480	0.480	0.480	44,018
2025-03-11	0.495	0.495	0.495	0.495	0.495	26,003
2025-03-10	0.510	0.510	0.510	0.510	0.510	2,000
2025-03-07	0.460	0.540	0.455	0.540	0.540	140,001
2025-03-06	0.490	0.490	0.490	0.490	0.490	4,000
2025-03-05	0.490	0.490	0.490	0.490	0.490	246
2025-03-04	0.490	0.490	0.490	0.490	0.490	2
2025-03-03	0.490	0.490	0.490	0.490	0.490	13,351
2025-02-28	0.520	0.520	0.520	0.520	0.520	0
2025-02-27	0.520	0.520	0.520	0.520	0.520	4,007
2025-02-26	0.540	0.550	0.540	0.550	0.550	50,072
2025-02-25	0.510	0.510	0.510	0.510	0.510	1,200
2025-02-24	0.500	0.520	0.500	0.510	0.510	5,470,003
2025-02-21	0.510	0.510	0.510	0.510	0.510	62,000
2025-02-20	0.475	0.510	0.465	0.510	0.510	6,817,863
2025-02-19	0.440	0.500	0.440	0.500	0.500	80,039
2025-02-18	0.435	0.435	0.425	0.425	0.425	80,600
2025-02-17	0.485	0.485	0.450	0.450	0.450	168,000
2025-02-14	0.420	0.495	0.420	0.495	0.495	230,000
2025-02-13	0.420	0.445	0.420	0.435	0.435	54,000
2025-02-12	0.465	0.465	0.455	0.455	0.455	10,000
2025-02-11	0.420	0.440	0.420	0.440	0.440	142,000

← NewerPage 7 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.