E Star Commercial Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	1.380	1.380	1.340	1.360	1.001	248,000
2023-08-14	1.350	1.400	1.310	1.400	1.030	432,000
2023-08-11	1.370	1.370	1.360	1.360	1.001	45,000
2023-08-10	1.380	1.380	1.380	1.380	1.016	34,000
2023-08-09	1.410	1.420	1.400	1.400	1.030	290,000
2023-08-08	1.420	1.430	1.400	1.430	1.052	111,000
2023-08-07	1.450	1.450	1.430	1.440	1.060	411,000
2023-08-04	1.440	1.490	1.430	1.440	1.060	222,000
2023-08-03	1.460	1.460	1.440	1.460	1.074	31,000
2023-08-02	1.500	1.510	1.460	1.460	1.074	193,000
2023-08-01	1.470	1.470	1.470	1.470	1.082	52,000
2023-07-31	1.450	1.530	1.450	1.510	1.111	704,000
2023-07-28	1.400	1.450	1.390	1.450	1.067	177,000
2023-07-27	1.430	1.440	1.400	1.420	1.045	132,000
2023-07-26	1.430	1.450	1.420	1.420	1.045	12,000
2023-07-25	1.410	1.470	1.410	1.460	1.074	186,000
2023-07-24	1.380	1.410	1.380	1.410	1.038	40,000
2023-07-21	1.420	1.460	1.420	1.420	1.045	68,000
2023-07-20	1.400	1.420	1.400	1.420	1.045	11,000
2023-07-19	1.370	1.440	1.370	1.440	1.060	48,000
2023-07-18	1.370	1.370	1.370	1.370	1.008	2,000
2023-07-14	1.490	1.500	1.400	1.450	1.067	166,000
2023-07-13	1.410	1.450	1.400	1.450	1.067	137,000
2023-07-12	1.480	1.480	1.400	1.430	1.052	231,000
2023-07-11	1.540	1.540	1.480	1.500	1.104	44,000
2023-07-10	1.320	1.500	1.320	1.500	1.104	886,000
2023-07-07	1.350	1.390	1.310	1.360	1.001	159,000
2023-07-06	1.400	1.400	1.340	1.350	0.993	220,000
2023-07-05	1.390	1.400	1.350	1.360	1.001	22,000
2023-07-04	1.370	1.380	1.330	1.360	1.001	1,194,000
2023-07-03	1.390	1.410	1.370	1.410	1.038	91,000
2023-06-30	1.340	1.400	1.330	1.330	0.979	57,000
2023-06-29	1.360	1.380	1.360	1.380	1.016	56,000
2023-06-28	1.390	1.400	1.390	1.400	1.030	40,000
2023-06-27	1.330	1.450	1.330	1.390	1.023	321,000
2023-06-26	1.320	1.390	1.310	1.380	1.016	1,049,000
2023-06-23	1.360	1.370	1.290	1.370	1.008	210,000
2023-06-21	1.330	1.350	1.320	1.350	0.993	214,000
2023-06-20	1.360	1.370	1.350	1.360	1.001	316,000
2023-06-19	1.370	1.370	1.350	1.360	1.001	124,000
2023-06-16	1.380	1.380	1.350	1.370	1.008	142,000
2023-06-15	1.390	1.390	1.270	1.380	1.016	265,000
2023-06-14	1.430	1.430	1.360	1.390	1.023	81,000
2023-06-13	1.340	1.430	1.340	1.430	1.052	216,000
2023-06-12	1.430	1.510	1.380	1.510	1.060	206,000
2023-06-09	1.410	1.460	1.410	1.430	1.004	18,000
2023-06-08	1.410	1.430	1.410	1.430	1.004	18,000
2023-06-07	1.430	1.450	1.390	1.410	0.989	23,000
2023-06-06	1.530	1.530	1.400	1.400	0.982	317,000
2023-06-05	1.480	1.480	1.480	1.480	1.039	6,000
2023-06-02	1.400	1.490	1.400	1.480	1.039	227,000
2023-06-01	1.370	1.400	1.370	1.400	0.982	59,000
2023-05-31	1.390	1.390	1.350	1.360	0.954	131,000
2023-05-30	1.410	1.410	1.380	1.390	0.975	991,000
2023-05-29	1.420	1.420	1.310	1.380	0.968	1,721,000
2023-05-25	1.450	1.450	1.410	1.440	1.011	158,000
2023-05-24	1.450	1.490	1.450	1.480	1.039	92,000
2023-05-23	1.500	1.500	1.460	1.500	1.053	28,000
2023-05-22	1.550	1.550	1.480	1.540	1.081	225,000
2023-05-19	1.580	1.580	1.510	1.510	1.060	155,000

← NewerPage 14 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.