China Star Entertainment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.400 | 7.795 | 7.160 | 7.700 | 7.700 | 1,596,702 |
| 2026-10-22 | 7.605 | 7.605 | 7.300 | 7.365 | 7.365 | 3,678,000 |
| 2026-10-21 | 7.850 | 7.850 | 7.215 | 7.565 | 7.565 | 2,101,701 |
| 2026-10-20 | 6.970 | 7.750 | 6.940 | 7.750 | 7.750 | 4,764,695 |
| 2026-10-16 | 7.000 | 7.500 | 6.765 | 6.950 | 6.950 | 5,179,341 |
| 2026-10-15 | 6.500 | 7.235 | 6.260 | 7.190 | 7.190 | 4,786,986 |
| 2026-10-14 | 6.620 | 6.705 | 6.430 | 6.500 | 6.500 | 1,402,000 |
| 2026-10-13 | 6.730 | 6.745 | 6.545 | 6.685 | 6.685 | 1,449,510 |
| 2026-10-12 | 6.550 | 6.700 | 6.425 | 6.700 | 6.700 | 1,630,561 |
| 2026-10-09 | 6.650 | 6.850 | 6.350 | 6.460 | 6.460 | 3,822,695 |
| 2026-10-08 | 6.800 | 6.800 | 6.400 | 6.500 | 6.500 | 5,530,000 |
| 2026-10-07 | 6.585 | 6.820 | 6.470 | 6.685 | 6.685 | 2,010,000 |
| 2026-10-06 | 6.495 | 6.605 | 6.305 | 6.585 | 6.585 | 3,232,015 |
| 2026-10-05 | 6.245 | 6.500 | 6.165 | 6.495 | 6.495 | 1,337,640 |
| 2026-10-02 | 6.000 | 6.375 | 6.000 | 6.190 | 6.190 | 1,378,000 |
| 2026-09-30 | 6.105 | 6.190 | 5.970 | 5.990 | 5.990 | 3,833,800 |
| 2026-09-29 | 6.120 | 6.170 | 5.965 | 6.105 | 6.105 | 1,344,000 |
| 2026-09-28 | 6.200 | 6.500 | 6.010 | 6.100 | 6.100 | 2,883,000 |
| 2026-09-25 | 6.400 | 6.645 | 6.180 | 6.180 | 6.180 | 5,488,000 |
| 2026-09-24 | 6.700 | 6.880 | 6.350 | 6.410 | 6.410 | 5,495,400 |
| 2026-09-23 | 6.400 | 6.850 | 6.200 | 6.700 | 6.700 | 9,158,800 |
| 2026-09-22 | 6.300 | 6.490 | 6.200 | 6.385 | 6.385 | 1,386,728 |
| 2026-09-21 | 5.970 | 6.310 | 5.970 | 6.170 | 6.170 | 1,812,000 |
| 2026-09-18 | 6.450 | 6.750 | 5.920 | 5.920 | 5.920 | 2,256,072 |
| 2026-09-17 | 6.255 | 6.665 | 6.255 | 6.450 | 6.450 | 1,932,000 |
| 2026-09-16 | 6.280 | 6.490 | 6.080 | 6.300 | 6.300 | 1,304,000 |
| 2026-09-15 | 6.195 | 6.260 | 5.710 | 6.060 | 6.060 | 1,864,000 |
| 2026-09-14 | 5.800 | 6.265 | 5.700 | 6.195 | 6.195 | 2,123,600 |
| 2026-09-11 | 5.600 | 5.920 | 5.495 | 5.800 | 5.800 | 2,616,000 |
| 2026-09-10 | 5.905 | 6.180 | 5.670 | 5.720 | 5.720 | 1,976,000 |
| 2026-09-09 | 6.065 | 6.275 | 5.865 | 5.900 | 5.900 | 1,876,243 |
| 2026-09-08 | 6.095 | 6.315 | 5.945 | 6.070 | 6.070 | 1,546,000 |
| 2026-09-07 | 6.190 | 6.395 | 6.050 | 6.070 | 6.070 | 1,656,609 |
| 2026-09-04 | 6.205 | 6.460 | 6.185 | 6.220 | 6.220 | 1,422,000 |
| 2026-09-03 | 6.300 | 6.350 | 6.045 | 6.205 | 6.205 | 1,253,180 |
| 2026-09-02 | 6.365 | 6.365 | 5.950 | 6.240 | 6.240 | 2,350,536 |
| 2026-09-01 | 6.600 | 6.725 | 6.360 | 6.370 | 6.370 | 1,878,000 |
| 2026-08-31 | 6.900 | 7.195 | 6.505 | 6.600 | 6.600 | 3,352,000 |
| 2026-08-28 | 7.170 | 7.220 | 6.885 | 6.950 | 6.950 | 1,380,000 |
| 2026-08-27 | 7.250 | 7.400 | 7.075 | 7.160 | 7.160 | 1,278,000 |
| 2026-08-26 | 6.600 | 7.250 | 6.600 | 7.200 | 7.200 | 1,645,966 |
| 2026-08-25 | 7.360 | 7.360 | 6.510 | 6.600 | 6.600 | 3,980,001 |
| 2026-08-24 | 7.550 | 7.895 | 7.200 | 7.330 | 7.330 | 2,036,000 |
| 2026-08-21 | 7.405 | 7.695 | 7.345 | 7.620 | 7.620 | 1,259,000 |
| 2026-08-20 | 7.500 | 7.690 | 7.375 | 7.405 | 7.405 | 3,082,000 |
| 2026-08-19 | 7.990 | 7.990 | 7.350 | 7.610 | 7.610 | 3,600,000 |
| 2026-08-18 | 7.535 | 7.895 | 7.505 | 7.790 | 7.790 | 2,852,003 |
| 2026-08-17 | 7.645 | 7.940 | 7.400 | 7.530 | 7.530 | 4,452,000 |
| 2026-08-14 | 8.020 | 8.175 | 7.450 | 7.595 | 7.595 | 1,576,000 |
| 2026-08-13 | 7.920 | 8.060 | 7.665 | 8.020 | 8.020 | 1,494,055 |
| 2026-08-12 | 7.895 | 8.195 | 7.690 | 7.920 | 7.920 | 1,306,173 |
| 2026-08-11 | 7.800 | 7.945 | 7.350 | 7.860 | 7.860 | 2,746,000 |
| 2026-08-10 | 8.600 | 8.965 | 7.700 | 7.750 | 7.750 | 2,716,000 |
| 2026-08-07 | 8.960 | 9.080 | 8.525 | 8.600 | 8.600 | 2,405,243 |
| 2026-08-06 | 8.965 | 9.180 | 8.600 | 8.965 | 8.965 | 2,346,338 |
| 2026-08-05 | 7.800 | 9.040 | 7.600 | 8.965 | 8.965 | 7,613,247 |
| 2026-08-04 | 7.210 | 7.975 | 7.000 | 7.805 | 7.805 | 2,932,411 |
| 2026-08-03 | 6.800 | 7.370 | 6.800 | 7.205 | 7.205 | 2,773,546 |
| 2026-07-31 | 6.550 | 6.860 | 6.510 | 6.860 | 6.860 | 2,717,400 |
| 2026-07-30 | 6.690 | 6.690 | 6.440 | 6.510 | 6.510 | 2,890,001 |
Page 1 of 5 · 246 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.