E Star Commercial Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	1.380	1.390	1.330	1.360	1.001	2,821,000
2024-05-09	1.370	1.420	1.350	1.390	1.023	819,000
2024-05-08	1.360	1.400	1.350	1.370	1.008	332,000
2024-05-07	1.380	1.400	1.360	1.370	1.008	387,000
2024-05-06	1.440	1.440	1.350	1.380	1.016	721,000
2024-05-03	1.350	1.440	1.330	1.440	1.060	1,558,000
2024-05-02	1.310	1.350	1.300	1.340	0.986	1,465,000
2024-04-30	1.300	1.310	1.280	1.300	0.957	500,000
2024-04-29	1.250	1.330	1.250	1.280	0.942	1,265,000
2024-04-26	1.250	1.300	1.230	1.250	0.920	2,896,000
2024-04-25	1.260	1.260	1.230	1.250	0.920	695,000
2024-04-24	1.230	1.260	1.210	1.240	0.912	1,784,000
2024-04-23	1.250	1.250	1.220	1.230	0.905	381,000
2024-04-22	1.240	1.280	1.230	1.240	0.912	878,000
2024-04-19	1.240	1.270	1.220	1.240	0.912	1,295,000
2024-04-18	1.260	1.270	1.230	1.240	0.912	750,000
2024-04-17	1.240	1.270	1.230	1.260	0.927	329,000
2024-04-16	1.250	1.280	1.230	1.250	0.920	1,102,000
2024-04-15	1.270	1.300	1.240	1.280	0.942	1,440,000
2024-04-12	1.260	1.280	1.230	1.260	0.927	934,000
2024-04-11	1.260	1.290	1.260	1.270	0.935	151,000
2024-04-10	1.280	1.300	1.250	1.270	0.935	1,167,000
2024-04-09	1.310	1.320	1.310	1.310	0.964	26,000
2024-04-08	1.320	1.320	1.280	1.310	0.964	753,000
2024-04-05	1.310	1.340	1.300	1.340	0.986	261,000
2024-04-03	1.310	1.350	1.300	1.340	0.986	949,000
2024-04-02	1.350	1.360	1.320	1.320	0.971	235,000
2024-03-28	1.280	1.320	1.280	1.320	0.971	80,000
2024-03-27	1.310	1.320	1.300	1.300	0.957	258,000
2024-03-26	1.320	1.330	1.310	1.320	0.971	288,000
2024-03-25	1.300	1.310	1.290	1.290	0.949	332,000
2024-03-22	1.300	1.310	1.270	1.310	0.964	477,000
2024-03-21	1.340	1.360	1.280	1.300	0.957	2,975,000
2024-03-20	1.250	1.250	1.230	1.230	0.905	785,000
2024-03-19	1.250	1.250	1.230	1.230	0.905	93,000
2024-03-18	1.210	1.260	1.210	1.260	0.927	390,000
2024-03-15	1.210	1.210	1.200	1.210	0.890	133,000
2024-03-14	1.250	1.250	1.220	1.220	0.898	397,000
2024-03-13	1.250	1.250	1.220	1.220	0.898	170,000
2024-03-12	1.200	1.230	1.200	1.230	0.905	117,000
2024-03-11	1.200	1.200	1.180	1.180	0.868	323,000
2024-03-08	1.170	1.190	1.170	1.190	0.876	30,000
2024-03-07	1.180	1.180	1.160	1.160	0.854	144,000
2024-03-06	1.170	1.190	1.170	1.190	0.876	22,000
2024-03-05	1.180	1.200	1.170	1.170	0.861	59,000
2024-03-04	1.180	1.200	1.180	1.180	0.868	127,000
2024-03-01	1.180	1.180	1.180	1.180	0.868	203,000
2024-02-29	1.210	1.210	1.180	1.200	0.883	113,000
2024-02-28	1.220	1.230	1.170	1.190	0.876	232,000
2024-02-27	1.200	1.220	1.170	1.220	0.898	181,000
2024-02-26	1.170	1.210	1.170	1.200	0.883	592,000
2024-02-23	1.180	1.180	1.130	1.150	0.846	1,398,000
2024-02-22	1.180	1.190	1.110	1.180	0.868	737,000
2024-02-21	1.230	1.240	1.220	1.220	0.898	114,000
2024-02-20	1.200	1.210	1.120	1.210	0.890	140,000
2024-02-19	1.170	1.200	1.170	1.200	0.883	69,000
2024-02-16	1.140	1.180	1.140	1.180	0.868	133,000
2024-02-15	1.110	1.140	1.110	1.140	0.839	5,000
2024-02-14	1.140	1.140	1.100	1.120	0.824	226,000
2024-02-09	1.170	1.170	1.140	1.140	0.839	358,000

← NewerPage 11 of 21 · 1,229 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.