E Star Commercial Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.150	1.160	1.150	1.150	0.936	37,000
2024-08-06	1.160	1.160	1.150	1.150	0.936	207,000
2024-08-05	1.170	1.170	1.150	1.150	0.936	214,000
2024-08-02	1.180	1.180	1.170	1.170	0.952	116,000
2024-08-01	1.180	1.180	1.170	1.180	0.960	75,000
2024-07-31	1.190	1.190	1.180	1.180	0.960	11,000
2024-07-30	1.200	1.200	1.170	1.170	0.952	64,000
2024-07-29	1.190	1.210	1.180	1.200	0.976	849,000
2024-07-26	1.160	1.180	1.160	1.160	0.944	240,000
2024-07-25	1.190	1.190	1.160	1.160	0.944	829,000
2024-07-24	1.180	1.190	1.180	1.190	0.968	100,000
2024-07-23	1.200	1.200	1.180	1.190	0.968	83,000
2024-07-22	1.200	1.200	1.190	1.200	0.976	124,000
2024-07-19	1.180	1.190	1.180	1.190	0.968	120,000
2024-07-18	1.180	1.190	1.180	1.180	0.960	111,000
2024-07-17	1.200	1.200	1.180	1.180	0.960	149,000
2024-07-16	1.190	1.190	1.170	1.180	0.960	228,000
2024-07-15	1.190	1.200	1.190	1.190	0.968	51,000
2024-07-12	1.200	1.220	1.180	1.200	0.976	444,000
2024-07-11	1.200	1.210	1.180	1.180	0.960	346,000
2024-07-10	1.190	1.190	1.180	1.180	0.960	86,000
2024-07-09	1.190	1.190	1.170	1.180	0.960	354,000
2024-07-08	1.200	1.210	1.190	1.190	0.968	359,000
2024-07-05	1.200	1.230	1.200	1.210	0.985	153,000
2024-07-04	1.220	1.230	1.210	1.210	0.985	90,000
2024-07-03	1.220	1.250	1.220	1.230	1.001	384,000
2024-07-02	1.200	1.220	1.200	1.210	0.985	263,000
2024-06-28	1.200	1.210	1.190	1.190	0.968	380,000
2024-06-27	1.210	1.250	1.180	1.200	0.976	735,000
2024-06-26	1.230	1.240	1.180	1.210	0.985	507,000
2024-06-25	1.240	1.260	1.230	1.240	1.009	376,000
2024-06-24	1.240	1.250	1.230	1.240	1.009	156,000
2024-06-21	1.230	1.250	1.230	1.240	1.009	159,000
2024-06-20	1.250	1.260	1.230	1.230	1.001	406,000
2024-06-19	1.240	1.250	1.240	1.250	1.017	210,000
2024-06-18	1.270	1.270	1.230	1.230	1.001	422,000
2024-06-17	1.250	1.280	1.230	1.270	1.033	756,000
2024-06-14	1.240	1.270	1.220	1.260	1.025	1,291,000
2024-06-13	1.220	1.240	1.220	1.220	0.993	215,000
2024-06-12	1.230	1.250	1.210	1.220	0.993	420,000
2024-06-11	1.350	1.360	1.330	1.360	1.001	471,000
2024-06-07	1.340	1.370	1.320	1.360	1.001	1,249,000
2024-06-06	1.380	1.390	1.290	1.350	0.993	2,248,000
2024-06-05	1.380	1.380	1.350	1.360	1.001	483,000
2024-06-04	1.370	1.370	1.340	1.340	0.986	264,000
2024-06-03	1.320	1.380	1.320	1.340	0.986	518,000
2024-05-31	1.340	1.350	1.310	1.320	0.971	505,000
2024-05-30	1.350	1.360	1.310	1.330	0.979	966,000
2024-05-29	1.410	1.420	1.300	1.350	0.993	2,850,000
2024-05-28	1.480	1.480	1.380	1.410	1.038	2,591,000
2024-05-27	1.470	1.480	1.450	1.450	1.067	95,000
2024-05-24	1.480	1.490	1.450	1.470	1.082	515,000
2024-05-23	1.510	1.510	1.460	1.470	1.082	1,017,000
2024-05-22	1.460	1.520	1.430	1.510	1.111	1,900,000
2024-05-21	1.450	1.470	1.430	1.430	1.052	153,000
2024-05-20	1.460	1.490	1.430	1.460	1.074	1,021,000
2024-05-17	1.400	1.460	1.400	1.440	1.060	1,433,000
2024-05-16	1.410	1.440	1.390	1.430	1.052	971,000
2024-05-14	1.400	1.420	1.380	1.410	1.038	749,000
2024-05-13	1.360	1.410	1.360	1.400	1.030	1,710,000

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0850 HKD
2025-11-26	0.0500 HKD
2025-06-11	0.0830 HKD
2024-11-27	0.0480 HKD
2024-06-12	0.1300 HKD
2023-06-13	0.0700 HKD
2022-11-25	0.0350 HKD
2022-06-14	0.1000 HKD
2021-06-08	0.0450 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.