E Star Commercial Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.250	1.250	1.150	1.230	0.905	369,000
2023-11-10	1.160	1.180	1.130	1.160	0.854	365,000
2023-11-09	1.220	1.220	1.180	1.190	0.876	91,000
2023-11-08	1.250	1.250	1.220	1.230	0.905	10,000
2023-11-07	1.250	1.250	1.240	1.250	0.920	34,000
2023-11-06	1.250	1.260	1.250	1.250	0.920	48,000
2023-11-03	1.280	1.290	1.250	1.250	0.920	63,000
2023-11-02	1.220	1.240	1.220	1.240	0.912	16,000
2023-11-01	1.250	1.250	1.250	1.250	0.920	0
2023-10-31	1.270	1.300	1.270	1.300	0.957	2,000
2023-10-30	1.270	1.280	1.250	1.280	0.942	87,000
2023-10-27	1.240	1.270	1.240	1.270	0.935	41,000
2023-10-26	1.230	1.240	1.230	1.230	0.905	56,000
2023-10-25	1.220	1.280	1.210	1.240	0.912	217,000
2023-10-24	1.250	1.250	1.200	1.220	0.898	3,000
2023-10-20	1.280	1.280	1.220	1.250	0.920	41,000
2023-10-19	1.260	1.260	1.260	1.260	0.927	2,000
2023-10-18	1.290	1.290	1.250	1.260	0.927	93,000
2023-10-17	1.300	1.320	1.300	1.320	0.971	3,000
2023-10-16	1.300	1.310	1.280	1.300	0.957	83,000
2023-10-13	1.340	1.340	1.340	1.340	0.986	0
2023-10-12	1.350	1.350	1.350	1.350	0.993	37,000
2023-10-11	1.310	1.310	1.300	1.310	0.964	198,000
2023-10-10	1.320	1.350	1.320	1.320	0.971	67,000
2023-10-09	1.370	1.370	1.370	1.370	1.008	0
2023-10-06	1.370	1.370	1.370	1.370	1.008	0
2023-10-05	1.350	1.370	1.350	1.370	1.008	2,000
2023-10-04	1.320	1.390	1.320	1.390	1.023	2,000
2023-10-03	1.400	1.400	1.400	1.400	1.030	0
2023-09-29	1.400	1.400	1.400	1.400	1.030	1,000
2023-09-28	1.360	1.360	1.320	1.340	0.986	182,000
2023-09-27	1.340	1.350	1.340	1.350	0.993	8,000
2023-09-26	1.330	1.350	1.330	1.350	0.993	2,000
2023-09-25	1.360	1.380	1.360	1.380	1.016	10,000
2023-09-22	1.400	1.400	1.360	1.400	1.030	97,000
2023-09-21	1.400	1.430	1.400	1.400	1.030	146,000
2023-09-20	1.410	1.440	1.410	1.430	1.052	94,000
2023-09-19	1.400	1.490	1.400	1.480	1.089	158,000
2023-09-18	1.420	1.450	1.420	1.430	1.052	135,000
2023-09-15	1.430	1.470	1.430	1.460	1.074	120,000
2023-09-14	1.480	1.480	1.450	1.450	1.067	55,000
2023-09-13	1.460	1.510	1.440	1.500	1.104	231,000
2023-09-12	1.540	1.540	1.510	1.510	1.111	6,000
2023-09-11	1.500	1.520	1.490	1.500	1.104	306,000
2023-09-07	1.520	1.540	1.520	1.520	1.119	750,000
2023-09-06	1.480	1.540	1.470	1.520	1.119	726,000
2023-09-05	1.440	1.480	1.440	1.480	1.089	386,000
2023-09-04	1.430	1.530	1.430	1.470	1.082	1,131,000
2023-08-31	1.390	1.430	1.380	1.430	1.052	343,000
2023-08-30	1.380	1.400	1.380	1.390	1.023	70,000
2023-08-29	1.400	1.400	1.380	1.380	1.016	91,000
2023-08-28	1.380	1.440	1.380	1.400	1.030	99,000
2023-08-25	1.390	1.390	1.380	1.380	1.016	73,000
2023-08-24	1.350	1.350	1.350	1.350	0.993	6,000
2023-08-23	1.330	1.350	1.330	1.350	0.993	114,000
2023-08-22	1.340	1.340	1.330	1.330	0.979	31,000
2023-08-21	1.310	1.430	1.310	1.330	0.979	74,000
2023-08-18	1.330	1.330	1.300	1.330	0.979	73,000
2023-08-17	1.340	1.340	1.300	1.330	0.979	370,000
2023-08-16	1.340	1.360	1.330	1.340	0.986	381,000

← NewerPage 13 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.