E Star Commercial Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	1.650	1.710	1.530	1.690	1.160	453,000
2022-11-16	1.730	1.910	1.650	1.710	1.173	402,000
2022-11-15	1.700	1.940	1.700	1.790	1.228	1,003,000
2022-11-14	1.700	1.900	1.680	1.740	1.194	1,793,000
2022-11-11	1.520	1.780	1.460	1.680	1.153	1,683,000
2022-11-10	1.290	1.500	1.250	1.470	1.009	1,756,000
2022-11-09	1.250	1.310	1.200	1.310	0.899	1,464,000
2022-11-08	1.250	1.250	1.170	1.240	0.851	147,000
2022-11-07	1.210	1.310	1.210	1.300	0.892	460,000
2022-11-04	1.180	1.280	1.150	1.230	0.844	1,455,000
2022-11-03	1.140	1.170	1.080	1.150	0.789	364,000
2022-11-02	1.140	1.200	1.100	1.190	0.817	372,000
2022-11-01	1.030	1.260	0.990	1.190	0.817	758,000
2022-10-31	1.040	1.090	1.000	1.060	0.727	742,000
2022-10-28	1.060	1.120	1.000	1.120	0.769	1,631,000
2022-10-27	1.140	1.140	1.050	1.120	0.769	328,000
2022-10-26	1.130	1.160	1.080	1.130	0.775	69,000
2022-10-25	1.180	1.190	1.100	1.160	0.796	128,000
2022-10-24	1.180	1.180	1.000	1.180	0.810	485,000
2022-10-21	1.170	1.200	1.120	1.180	0.810	131,000
2022-10-20	1.120	1.190	1.120	1.170	0.803	202,000
2022-10-19	1.200	1.200	1.130	1.200	0.823	34,000
2022-10-18	1.200	1.200	1.150	1.200	0.823	416,000
2022-10-17	1.110	1.200	1.110	1.200	0.823	429,000
2022-10-14	1.170	1.240	1.150	1.180	0.810	156,000
2022-10-13	1.110	1.180	1.110	1.150	0.789	486,000
2022-10-12	1.210	1.220	1.130	1.180	0.810	1,440,000
2022-10-11	1.210	1.250	1.200	1.250	0.858	26,000
2022-10-10	1.230	1.280	1.210	1.280	0.878	65,000
2022-10-07	1.320	1.320	1.230	1.230	0.844	447,000
2022-10-06	1.340	1.400	1.340	1.400	0.961	13,000
2022-10-05	1.350	1.400	1.350	1.370	0.940	15,000
2022-10-03	1.340	1.390	1.330	1.330	0.913	310,000
2022-09-30	1.320	1.350	1.300	1.350	0.926	163,000
2022-09-29	1.310	1.420	1.300	1.360	0.933	83,000
2022-09-28	1.320	1.360	1.290	1.330	0.913	717,000
2022-09-27	1.330	1.380	1.310	1.330	0.913	197,000
2022-09-26	1.380	1.380	1.310	1.330	0.913	27,000
2022-09-23	1.380	1.390	1.300	1.390	0.954	76,000
2022-09-22	1.390	1.410	1.330	1.380	0.947	136,000
2022-09-21	1.350	1.430	1.320	1.410	0.968	270,000
2022-09-20	1.430	1.470	1.250	1.350	0.926	1,655,000
2022-09-19	1.450	1.480	1.370	1.430	0.981	209,000
2022-09-16	1.530	1.540	1.440	1.440	0.988	80,000
2022-09-15	1.540	1.580	1.500	1.520	1.043	49,000
2022-09-14	1.550	1.550	1.460	1.540	1.057	101,000
2022-09-13	1.550	1.570	1.550	1.570	1.077	31,000
2022-09-09	1.480	1.570	1.480	1.570	1.077	216,000
2022-09-08	1.550	1.570	1.520	1.520	1.043	107,000
2022-09-07	1.500	1.520	1.450	1.520	1.043	65,000
2022-09-06	1.490	1.500	1.450	1.500	1.029	36,000
2022-09-05	1.450	1.490	1.420	1.480	1.016	26,000
2022-09-02	1.520	1.520	1.470	1.500	1.029	161,000
2022-09-01	1.530	1.530	1.460	1.480	1.016	337,000
2022-08-31	1.550	1.570	1.520	1.520	1.043	70,000
2022-08-30	1.570	1.570	1.520	1.570	1.077	110,000
2022-08-29	1.610	1.610	1.550	1.580	1.084	151,000
2022-08-26	1.600	1.630	1.550	1.620	1.112	386,000
2022-08-25	1.520	1.600	1.460	1.600	1.098	110,000
2022-08-24	1.580	1.580	1.560	1.560	1.070	40,000

← NewerPage 17 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.