China Star Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.570	0.570	0.570	0.570	0.570	0
2024-11-07	0.570	0.570	0.570	0.570	0.570	0
2024-11-06	0.580	0.580	0.540	0.570	0.570	170,000
2024-11-05	0.590	0.620	0.560	0.560	0.560	2,365,545
2024-11-04	0.580	0.620	0.580	0.600	0.600	6,656,006
2024-11-01	0.560	0.580	0.550	0.580	0.580	8,240,000
2024-10-31	0.560	0.570	0.540	0.560	0.560	6,840,000
2024-10-30	0.570	0.570	0.530	0.550	0.550	5,140,000
2024-10-29	0.570	0.570	0.570	0.570	0.570	0
2024-10-28	0.570	0.570	0.570	0.570	0.570	20,000
2024-10-25	0.580	0.580	0.580	0.580	0.580	0
2024-10-24	0.580	0.580	0.580	0.580	0.580	14,000
2024-10-23	0.600	0.600	0.600	0.600	0.600	8,400
2024-10-22	0.600	0.600	0.600	0.600	0.600	3
2024-10-21	0.580	0.600	0.560	0.600	0.600	76,000
2024-10-18	0.580	0.600	0.560	0.600	0.600	64,000
2024-10-17	0.560	0.600	0.560	0.600	0.600	62,000
2024-10-16	0.570	0.570	0.570	0.570	0.570	0
2024-10-15	0.570	0.570	0.570	0.570	0.570	0
2024-10-14	0.580	0.580	0.570	0.570	0.570	20,000
2024-10-10	0.600	0.600	0.590	0.590	0.590	66,600
2024-10-09	0.630	0.630	0.630	0.630	0.630	0
2024-10-08	0.630	0.630	0.630	0.630	0.630	0
2024-10-07	0.600	0.650	0.600	0.640	0.640	26,000
2024-10-04	0.620	0.620	0.620	0.620	0.620	41
2024-10-03	0.620	0.620	0.620	0.620	0.620	18,480
2024-10-02	0.640	0.650	0.620	0.620	0.620	80,000
2024-09-30	0.640	0.640	0.620	0.620	0.620	34,005
2024-09-27	0.630	0.680	0.620	0.680	0.680	56,001
2024-09-26	0.630	0.680	0.630	0.680	0.680	36,000
2024-09-25	0.670	0.670	0.670	0.670	0.670	0
2024-09-24	0.670	0.670	0.670	0.670	0.670	0
2024-09-23	0.670	0.670	0.670	0.670	0.670	10,000
2024-09-20	0.610	0.740	0.610	0.730	0.730	70,000
2024-09-19	0.570	0.620	0.550	0.620	0.620	110,000
2024-09-17	0.540	0.540	0.540	0.540	0.540	0
2024-09-16	0.530	0.560	0.530	0.560	0.560	50,000
2024-09-13	0.530	0.530	0.510	0.530	0.530	60,000
2024-09-12	0.530	0.530	0.530	0.530	0.530	2,001
2024-09-11	0.540	0.540	0.530	0.530	0.530	28,000
2024-09-10	0.570	0.570	0.530	0.560	0.560	4,624,001
2024-09-09	0.550	0.600	0.550	0.560	0.560	4,024,600
2024-09-05	0.590	0.590	0.590	0.590	0.590	0
2024-09-04	0.600	0.600	0.600	0.600	0.600	0
2024-09-03	0.600	0.600	0.600	0.600	0.600	0
2024-09-02	0.600	0.600	0.600	0.600	0.600	0
2024-08-30	0.590	0.620	0.540	0.620	0.620	50,004
2024-08-29	0.540	0.540	0.540	0.540	0.540	12,037
2024-08-28	0.580	0.580	0.580	0.580	0.580	0
2024-08-27	0.600	0.600	0.600	0.600	0.600	0
2024-08-26	0.600	0.600	0.600	0.600	0.600	0
2024-08-23	0.600	0.600	0.600	0.600	0.600	0
2024-08-22	0.600	0.600	0.600	0.600	0.600	4,030
2024-08-21	0.530	0.620	0.530	0.600	0.600	112,000
2024-08-20	0.600	0.600	0.600	0.600	0.600	0
2024-08-19	0.550	0.600	0.550	0.600	0.600	22,000
2024-08-16	0.520	0.550	0.520	0.540	0.540	70,360
2024-08-15	0.495	0.495	0.495	0.495	0.495	0
2024-08-14	0.495	0.495	0.495	0.495	0.495	0
2024-08-13	0.495	0.495	0.495	0.495	0.495	9

← NewerPage 9 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.