China Star Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.410	0.450	0.410	0.450	0.450	70,000
2025-02-07	0.400	0.450	0.390	0.435	0.435	194,000
2025-02-06	0.430	0.435	0.405	0.405	0.405	3,240,000
2025-02-05	0.415	0.415	0.415	0.415	0.415	20,027
2025-02-04	0.420	0.420	0.420	0.420	0.420	10,001
2025-02-03	0.425	0.425	0.415	0.415	0.415	30,000
2025-01-28	0.410	0.410	0.410	0.410	0.410	0
2025-01-27	0.410	0.410	0.410	0.410	0.410	0
2025-01-24	0.400	0.410	0.400	0.410	0.410	3,220,000
2025-01-23	0.410	0.415	0.400	0.400	0.400	70,000
2025-01-22	0.420	0.420	0.420	0.420	0.420	400
2025-01-21	0.420	0.420	0.420	0.420	0.420	20,000
2025-01-20	0.435	0.435	0.430	0.430	0.430	86,003
2025-01-17	0.445	0.445	0.445	0.445	0.445	100,000
2025-01-16	0.445	0.445	0.445	0.445	0.445	0
2025-01-15	0.445	0.445	0.445	0.445	0.445	8,000
2025-01-14	0.460	0.460	0.460	0.460	0.460	0
2025-01-13	0.460	0.460	0.460	0.460	0.460	0
2025-01-10	0.455	0.460	0.455	0.460	0.460	50,000
2025-01-09	0.460	0.460	0.460	0.460	0.460	2,003
2025-01-08	0.465	0.465	0.460	0.460	0.460	48,910
2025-01-07	0.480	0.495	0.475	0.475	0.475	2,370,000
2025-01-06	0.485	0.485	0.485	0.485	0.485	108
2025-01-03	0.530	0.540	0.485	0.485	0.485	8,252,965
2025-01-02	0.500	0.530	0.475	0.530	0.530	1,471,542
2024-12-31	0.480	0.500	0.460	0.500	0.500	7,415,423
2024-12-30	0.480	0.480	0.480	0.480	0.480	0
2024-12-27	0.480	0.480	0.480	0.480	0.480	0
2024-12-24	0.480	0.480	0.480	0.480	0.480	20,000
2024-12-23	0.490	0.490	0.485	0.485	0.485	110,000
2024-12-20	0.485	0.500	0.485	0.500	0.500	28,418
2024-12-19	0.500	0.500	0.500	0.500	0.500	40,006
2024-12-18	0.490	0.530	0.490	0.520	0.520	1,450,060
2024-12-17	0.495	0.495	0.495	0.495	0.495	0
2024-12-16	0.520	0.530	0.495	0.500	0.500	1,360,000
2024-12-13	0.500	0.500	0.465	0.500	0.500	1,770,000
2024-12-12	0.520	0.520	0.520	0.520	0.520	85
2024-12-11	0.510	0.520	0.495	0.520	0.520	124,003
2024-12-10	0.520	0.520	0.520	0.520	0.520	20,000
2024-12-09	0.530	0.530	0.530	0.530	0.530	24,004
2024-12-06	0.560	0.560	0.560	0.560	0.560	0
2024-12-05	0.560	0.560	0.560	0.560	0.560	0
2024-12-04	0.570	0.570	0.570	0.570	0.570	10,000
2024-12-03	0.520	0.570	0.520	0.570	0.570	20,000
2024-12-02	0.560	0.560	0.560	0.560	0.560	3,120
2024-11-29	0.560	0.560	0.560	0.560	0.560	3
2024-11-28	0.530	0.560	0.530	0.560	0.560	20,000
2024-11-27	0.510	0.600	0.495	0.530	0.530	183,441
2024-11-26	0.495	0.550	0.495	0.540	0.540	72,024
2024-11-25	0.510	0.510	0.510	0.510	0.510	0
2024-11-22	0.510	0.510	0.510	0.510	0.510	0
2024-11-21	0.510	0.510	0.510	0.510	0.510	0
2024-11-20	0.500	0.520	0.500	0.510	0.510	44,000
2024-11-19	0.540	0.540	0.540	0.540	0.540	0
2024-11-18	0.540	0.540	0.475	0.540	0.540	70,002
2024-11-15	0.540	0.540	0.500	0.520	0.520	150,000
2024-11-14	0.560	0.560	0.530	0.540	0.540	34,514
2024-11-13	0.570	0.570	0.560	0.560	0.560	40,000
2024-11-12	0.570	0.580	0.540	0.570	0.570	3,668,081
2024-11-11	0.570	0.570	0.570	0.570	0.570	0

← NewerPage 8 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.