E Star Commercial Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	1.580	1.580	1.510	1.580	1.084	66,000
2022-08-22	1.580	1.600	1.550	1.600	1.098	41,000
2022-08-19	1.520	1.600	1.500	1.600	1.098	112,000
2022-08-18	1.580	1.580	1.520	1.560	1.070	338,000
2022-08-17	1.530	1.560	1.530	1.560	1.070	117,000
2022-08-16	1.550	1.580	1.460	1.500	1.029	730,000
2022-08-15	1.510	1.510	1.430	1.500	1.029	660,000
2022-08-12	1.490	1.510	1.460	1.510	1.036	147,000
2022-08-11	1.500	1.510	1.450	1.500	1.029	299,000
2022-08-10	1.540	1.560	1.430	1.470	1.009	865,000
2022-08-09	1.540	1.640	1.520	1.560	1.070	425,000
2022-08-08	1.460	1.540	1.460	1.540	1.057	76,000
2022-08-05	1.600	1.600	1.410	1.480	1.016	441,000
2022-08-04	1.430	1.520	1.420	1.520	1.043	749,000
2022-08-03	1.480	1.500	1.380	1.430	0.981	664,000
2022-08-02	1.550	1.550	1.400	1.520	1.043	1,031,000
2022-08-01	1.650	1.670	1.500	1.530	1.050	895,000
2022-07-29	1.780	1.780	1.620	1.690	1.160	550,000
2022-07-28	1.730	1.800	1.730	1.780	1.221	24,000
2022-07-27	1.830	1.830	1.730	1.810	1.242	121,000
2022-07-26	1.790	1.890	1.770	1.840	1.263	271,000
2022-07-25	1.680	1.740	1.680	1.740	1.194	53,000
2022-07-22	1.650	1.710	1.650	1.700	1.167	316,000
2022-07-21	1.760	1.820	1.650	1.650	1.132	546,000
2022-07-20	1.860	1.860	1.750	1.810	1.242	588,000
2022-07-19	1.860	1.860	1.800	1.860	1.276	178,000
2022-07-18	1.840	1.930	1.840	1.930	1.324	82,000
2022-07-15	1.880	1.890	1.750	1.820	1.249	286,000
2022-07-14	1.870	1.890	1.810	1.890	1.297	247,000
2022-07-13	1.950	1.960	1.800	1.880	1.290	822,000
2022-07-12	1.930	1.980	1.880	1.900	1.304	783,000
2022-07-11	1.960	1.980	1.890	1.980	1.359	357,000
2022-07-08	2.020	2.020	1.970	1.990	1.366	212,000
2022-07-07	1.960	2.010	1.930	1.990	1.366	693,000
2022-07-06	2.000	2.010	1.970	2.010	1.379	398,000
2022-07-05	2.050	2.050	1.980	2.020	1.386	543,000
2022-07-04	2.050	2.060	1.950	2.020	1.386	1,103,000
2022-06-30	2.110	2.120	2.050	2.050	1.407	255,000
2022-06-29	2.100	2.150	2.060	2.140	1.468	313,000
2022-06-28	2.120	2.130	2.050	2.130	1.462	674,000
2022-06-27	2.130	2.130	2.030	2.110	1.448	867,000
2022-06-24	2.160	2.160	2.080	2.130	1.462	1,045,000
2022-06-23	2.120	2.120	2.030	2.110	1.448	414,000
2022-06-22	2.180	2.180	2.080	2.090	1.434	288,000
2022-06-21	2.190	2.190	2.110	2.130	1.462	70,000
2022-06-20	2.120	2.190	2.050	2.120	1.455	732,000
2022-06-17	2.060	2.100	2.050	2.100	1.441	142,000
2022-06-16	2.060	2.070	2.010	2.060	1.414	383,000
2022-06-15	2.060	2.110	2.030	2.060	1.414	743,000
2022-06-14	2.110	2.110	2.020	2.060	1.414	923,000
2022-06-13	2.230	2.230	2.090	2.140	1.400	923,000
2022-06-10	2.300	2.380	2.280	2.350	1.537	113,000
2022-06-09	2.350	2.370	2.300	2.340	1.531	321,000
2022-06-08	2.320	2.320	2.220	2.320	1.518	436,000
2022-06-07	2.230	2.280	2.210	2.250	1.472	230,000
2022-06-06	2.230	2.230	2.120	2.210	1.446	1,263,000
2022-06-02	2.240	2.240	2.180	2.230	1.459	35,000
2022-06-01	2.240	2.240	2.160	2.240	1.465	179,000
2022-05-31	2.150	2.230	2.140	2.220	1.452	459,000
2022-05-30	2.160	2.160	2.080	2.110	1.380	210,000

← NewerPage 18 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.