E Star Commercial Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	1.550	1.590	1.510	1.590	1.116	114,000
2023-05-17	1.560	1.570	1.560	1.560	1.095	19,000
2023-05-16	1.580	1.620	1.560	1.620	1.137	78,000
2023-05-15	1.630	1.640	1.550	1.580	1.109	253,000
2023-05-12	1.620	1.630	1.600	1.630	1.144	1,162,000
2023-05-11	1.610	1.640	1.610	1.640	1.151	196,000
2023-05-10	1.600	1.630	1.600	1.610	1.130	174,000
2023-05-09	1.580	1.630	1.580	1.610	1.130	40,000
2023-05-08	1.600	1.660	1.580	1.640	1.151	317,000
2023-05-05	1.620	1.650	1.620	1.650	1.158	141,000
2023-05-04	1.610	1.630	1.600	1.610	1.130	243,000
2023-05-03	1.600	1.610	1.580	1.610	1.130	30,000
2023-05-02	1.600	1.630	1.600	1.620	1.137	21,000
2023-04-28	1.570	1.610	1.560	1.610	1.130	144,000
2023-04-27	1.600	1.610	1.560	1.600	1.123	226,000
2023-04-26	1.610	1.620	1.600	1.610	1.130	116,000
2023-04-25	1.600	1.630	1.570	1.610	1.130	347,000
2023-04-24	1.650	1.650	1.620	1.640	1.151	206,000
2023-04-21	1.660	1.690	1.630	1.650	1.158	430,000
2023-04-20	1.640	1.690	1.640	1.640	1.151	672,000
2023-04-19	1.580	1.640	1.570	1.640	1.151	586,000
2023-04-18	1.480	1.580	1.450	1.580	1.109	830,000
2023-04-17	1.650	1.680	1.480	1.480	1.039	1,563,000
2023-04-14	1.680	1.680	1.680	1.680	1.179	13,000
2023-04-13	1.710	1.710	1.700	1.700	1.193	38,000
2023-04-12	1.740	1.740	1.680	1.710	1.200	99,000
2023-04-11	1.670	1.740	1.670	1.740	1.221	112,000
2023-04-06	1.670	1.700	1.670	1.680	1.179	33,000
2023-04-04	1.630	1.670	1.630	1.670	1.172	87,000
2023-04-03	1.670	1.760	1.600	1.660	1.165	205,000
2023-03-31	1.680	1.710	1.630	1.710	1.200	337,000
2023-03-30	1.650	1.730	1.650	1.730	1.214	253,000
2023-03-29	1.700	1.700	1.640	1.650	1.158	223,000
2023-03-28	1.700	1.710	1.660	1.700	1.193	226,000
2023-03-27	1.780	1.790	1.760	1.760	1.235	53,000
2023-03-24	1.730	1.780	1.710	1.780	1.249	106,000
2023-03-23	1.640	1.780	1.640	1.760	1.235	61,000
2023-03-22	1.740	1.740	1.680	1.730	1.214	162,000
2023-03-21	1.740	1.740	1.740	1.740	1.221	14,000
2023-03-20	1.780	1.780	1.690	1.740	1.221	119,000
2023-03-17	1.720	1.790	1.720	1.790	1.256	144,000
2023-03-16	1.710	1.790	1.620	1.780	1.249	354,000
2023-03-15	1.800	1.800	1.800	1.800	1.263	11,000
2023-03-14	1.730	1.800	1.720	1.800	1.263	202,000
2023-03-13	1.760	1.760	1.740	1.740	1.221	293,000
2023-03-10	1.750	1.760	1.720	1.760	1.235	110,000
2023-03-09	1.810	1.810	1.770	1.770	1.242	41,000
2023-03-08	1.770	1.810	1.770	1.780	1.249	496,000
2023-03-07	1.840	1.860	1.780	1.800	1.263	190,000
2023-03-06	1.800	1.830	1.780	1.830	1.284	217,000
2023-03-03	1.780	1.830	1.780	1.830	1.284	256,000
2023-03-02	1.840	1.880	1.840	1.870	1.312	46,000
2023-03-01	1.840	1.870	1.830	1.870	1.312	147,000
2023-02-28	1.870	1.870	1.840	1.840	1.291	38,000
2023-02-27	1.780	1.890	1.700	1.890	1.326	673,000
2023-02-24	1.840	1.880	1.790	1.860	1.305	380,000
2023-02-23	1.920	1.920	1.830	1.890	1.326	304,000
2023-02-22	1.900	1.930	1.900	1.920	1.347	125,000
2023-02-21	1.980	1.980	1.900	1.900	1.333	188,000
2023-02-20	1.910	1.940	1.910	1.940	1.361	51,000

← NewerPage 15 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.