E Star Commercial Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	1.900	1.900	1.890	1.900	1.333	69,000
2023-02-16	1.930	1.950	1.770	1.920	1.347	1,150,000
2023-02-15	1.970	1.970	1.920	1.960	1.375	94,000
2023-02-14	1.980	1.990	1.970	1.970	1.382	234,000
2023-02-13	1.960	1.980	1.950	1.980	1.389	187,000
2023-02-10	1.990	1.990	1.930	1.960	1.375	52,000
2023-02-09	1.970	2.000	1.950	2.000	1.404	92,000
2023-02-08	1.980	2.000	1.940	1.970	1.382	289,000
2023-02-07	2.000	2.010	1.980	2.010	1.411	74,000
2023-02-06	2.020	2.040	1.960	1.980	1.389	158,000
2023-02-03	2.000	2.200	1.950	2.050	1.439	1,799,000
2023-02-02	2.050	2.050	2.000	2.000	1.404	264,000
2023-02-01	2.080	2.080	2.030	2.050	1.439	642,000
2023-01-31	2.090	2.100	2.060	2.100	1.474	485,000
2023-01-30	2.090	2.090	2.080	2.090	1.467	326,000
2023-01-27	2.070	2.080	2.050	2.080	1.460	379,000
2023-01-26	2.080	2.150	2.060	2.070	1.453	839,000
2023-01-20	2.160	2.160	2.070	2.070	1.453	42,000
2023-01-19	2.070	2.070	2.050	2.060	1.446	64,000
2023-01-18	2.080	2.140	2.060	2.100	1.474	318,000
2023-01-17	2.130	2.130	2.080	2.080	1.460	40,000
2023-01-16	2.120	2.160	2.080	2.130	1.495	76,000
2023-01-13	2.080	2.120	2.080	2.120	1.488	111,000
2023-01-12	2.100	2.170	2.080	2.080	1.460	36,000
2023-01-11	2.140	2.160	2.030	2.160	1.516	615,000
2023-01-10	2.140	2.170	2.130	2.170	1.523	230,000
2023-01-09	2.220	2.220	2.110	2.180	1.530	482,000
2023-01-06	2.220	2.270	2.120	2.220	1.558	175,000
2023-01-05	2.140	2.180	2.090	2.180	1.530	222,000
2023-01-04	2.140	2.160	2.140	2.140	1.502	62,000
2023-01-03	2.080	2.140	2.080	2.100	1.474	68,000
2022-12-30	1.980	2.120	1.980	2.120	1.488	299,000
2022-12-29	1.900	1.970	1.900	1.970	1.382	42,000
2022-12-28	2.000	2.000	1.950	1.980	1.389	129,000
2022-12-23	1.910	1.950	1.900	1.940	1.361	31,000
2022-12-22	1.950	2.000	1.930	1.970	1.382	345,000
2022-12-21	1.920	1.920	1.900	1.910	1.340	26,000
2022-12-20	2.000	2.000	1.900	1.920	1.347	76,000
2022-12-19	2.020	2.050	1.980	2.000	1.404	348,000
2022-12-16	2.070	2.120	2.010	2.010	1.411	657,000
2022-12-15	2.000	2.020	1.950	1.990	1.396	481,000
2022-12-14	2.120	2.120	1.980	2.000	1.404	498,000
2022-12-13	2.140	2.210	2.080	2.110	1.481	386,000
2022-12-12	2.260	2.350	2.100	2.140	1.502	1,305,000
2022-12-09	2.240	2.340	2.160	2.290	1.607	1,842,000
2022-12-08	2.100	2.190	2.090	2.150	1.509	585,000
2022-12-07	2.250	2.280	1.980	2.040	1.432	2,253,000
2022-12-06	2.150	2.270	2.100	2.170	1.523	1,189,000
2022-12-05	1.880	2.200	1.880	2.150	1.509	4,941,952
2022-12-02	1.910	1.950	1.790	1.890	1.326	289,952
2022-12-01	1.730	1.940	1.730	1.880	1.319	3,457,000
2022-11-30	1.720	1.750	1.610	1.750	1.228	304,000
2022-11-29	1.620	1.810	1.620	1.720	1.207	1,304,000
2022-11-28	1.640	1.650	1.560	1.620	1.137	83,000
2022-11-25	1.630	1.700	1.630	1.690	1.186	77,000
2022-11-24	1.600	1.660	1.550	1.630	1.119	418,000
2022-11-23	1.510	1.580	1.460	1.580	1.084	207,000
2022-11-22	1.610	1.610	1.460	1.540	1.057	352,000
2022-11-21	1.650	1.650	1.590	1.630	1.119	35,000
2022-11-18	1.630	1.690	1.560	1.680	1.153	344,000

← NewerPage 16 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.