E Star Commercial Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.180	1.180	1.170	1.170	0.861	317,000
2024-02-07	1.180	1.240	1.180	1.180	0.868	186,000
2024-02-06	1.180	1.180	1.150	1.180	0.868	134,000
2024-02-05	1.150	1.170	1.150	1.170	0.861	78,000
2024-02-02	1.180	1.180	1.170	1.170	0.861	116,000
2024-02-01	1.160	1.160	1.130	1.160	0.854	316,000
2024-01-31	1.140	1.160	1.120	1.160	0.854	357,000
2024-01-30	1.170	1.190	1.170	1.190	0.876	8,000
2024-01-29	1.200	1.210	1.200	1.200	0.883	80,000
2024-01-26	1.180	1.240	1.180	1.240	0.912	2,000
2024-01-25	1.190	1.220	1.180	1.220	0.898	178,000
2024-01-24	1.140	1.170	1.130	1.170	0.861	176,000
2024-01-23	1.190	1.200	1.110	1.120	0.824	862,000
2024-01-22	1.250	1.250	1.190	1.190	0.876	205,000
2024-01-19	1.250	1.260	1.250	1.250	0.920	414,000
2024-01-18	1.240	1.240	1.240	1.240	0.912	13,000
2024-01-17	1.270	1.290	1.230	1.230	0.905	292,000
2024-01-16	1.280	1.300	1.250	1.300	0.957	327,000
2024-01-15	1.290	1.300	1.270	1.300	0.957	560,000
2024-01-12	1.270	1.300	1.250	1.300	0.957	356,000
2024-01-11	1.260	1.270	1.260	1.270	0.935	36,000
2024-01-10	1.290	1.290	1.230	1.260	0.927	262,000
2024-01-09	1.260	1.290	1.230	1.290	0.949	420,000
2024-01-08	1.230	1.290	1.230	1.250	0.920	140,000
2024-01-05	1.260	1.260	1.200	1.230	0.905	1,198,000
2024-01-04	1.280	1.280	1.270	1.270	0.935	218,000
2024-01-03	1.270	1.300	1.270	1.280	0.942	1,195,000
2024-01-02	1.240	1.260	1.230	1.260	0.927	114,000
2023-12-29	1.220	1.240	1.200	1.230	0.905	752,000
2023-12-28	1.210	1.270	1.210	1.230	0.905	996,000
2023-12-27	1.170	1.200	1.130	1.200	0.883	586,000
2023-12-22	1.170	1.230	1.160	1.160	0.854	800,000
2023-12-21	1.150	1.190	1.150	1.190	0.876	370,000
2023-12-20	1.120	1.150	1.100	1.150	0.846	595,000
2023-12-19	1.130	1.160	1.090	1.120	0.824	350,000
2023-12-18	1.130	1.130	1.120	1.120	0.824	73,000
2023-12-15	1.130	1.160	1.130	1.140	0.839	47,000
2023-12-14	1.130	1.130	1.120	1.130	0.832	37,000
2023-12-13	1.160	1.160	1.120	1.140	0.839	197,000
2023-12-12	1.150	1.160	1.140	1.160	0.854	98,000
2023-12-11	1.160	1.160	1.150	1.150	0.846	66,000
2023-12-08	1.160	1.160	1.160	1.160	0.854	0
2023-12-07	1.150	1.160	1.150	1.160	0.854	2,000
2023-12-06	1.200	1.200	1.160	1.160	0.854	35,000
2023-12-05	1.190	1.190	1.190	1.190	0.876	0
2023-12-04	1.210	1.210	1.190	1.190	0.876	59,000
2023-12-01	1.240	1.240	1.240	1.240	0.912	0
2023-11-30	1.230	1.270	1.200	1.270	0.935	236,000
2023-11-29	1.230	1.300	1.230	1.300	0.957	3,000
2023-11-28	1.220	1.310	1.220	1.310	0.964	64,000
2023-11-27	1.260	1.260	1.260	1.260	0.927	0
2023-11-24	1.230	1.290	1.230	1.260	0.927	13,000
2023-11-23	1.300	1.300	1.250	1.260	0.927	103,000
2023-11-22	1.270	1.270	1.220	1.220	0.898	27,000
2023-11-21	1.280	1.280	1.250	1.270	0.935	83,000
2023-11-20	1.170	1.240	1.170	1.240	0.912	15,000
2023-11-17	1.180	1.180	1.170	1.170	0.861	16,000
2023-11-16	1.200	1.200	1.200	1.200	0.883	0
2023-11-15	1.280	1.280	1.190	1.200	0.883	186,000
2023-11-14	1.220	1.260	1.190	1.260	0.927	72,000

← NewerPage 12 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.