E Star Commercial Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	2.140	2.140	2.050	2.090	1.367	235,000
2022-05-26	2.190	2.190	2.060	2.080	1.361	173,000
2022-05-25	2.200	2.200	2.030	2.140	1.400	1,200,000
2022-05-24	2.390	2.390	2.170	2.200	1.439	875,000
2022-05-23	2.390	2.390	2.300	2.360	1.544	14,000
2022-05-20	2.350	2.400	2.260	2.360	1.544	157,000
2022-05-19	2.330	2.390	2.330	2.390	1.563	82,000
2022-05-18	2.410	2.440	2.380	2.430	1.590	47,000
2022-05-17	2.420	2.440	2.340	2.410	1.576	274,000
2022-05-16	2.440	2.440	2.290	2.400	1.570	127,000
2022-05-13	2.270	2.400	2.250	2.370	1.550	657,000
2022-05-12	2.350	2.380	2.250	2.250	1.472	544,000
2022-05-11	2.480	2.480	2.370	2.450	1.603	127,000
2022-05-10	2.310	2.450	2.240	2.450	1.603	385,000
2022-05-06	2.540	2.540	2.320	2.350	1.537	428,000
2022-05-05	2.580	2.580	2.460	2.540	1.662	167,000
2022-05-04	2.510	2.570	2.480	2.530	1.655	240,000
2022-05-03	2.680	2.680	2.500	2.530	1.655	42,000
2022-04-29	2.480	2.500	2.370	2.500	1.635	537,000
2022-04-28	2.380	2.500	2.310	2.370	1.550	443,000
2022-04-27	2.290	2.400	2.290	2.370	1.550	326,000
2022-04-26	2.350	2.500	2.330	2.400	1.570	498,000
2022-04-25	2.350	2.450	2.280	2.350	1.537	448,000
2022-04-22	2.330	2.450	2.330	2.430	1.590	251,000
2022-04-21	2.450	2.450	2.230	2.420	1.583	1,074,000
2022-04-20	2.580	2.580	2.440	2.450	1.603	600,000
2022-04-19	2.620	2.630	2.490	2.560	1.675	875,000
2022-04-14	2.640	2.740	2.550	2.690	1.760	1,753,000
2022-04-13	2.710	2.710	2.630	2.630	1.720	424,000
2022-04-12	2.900	2.900	2.630	2.710	1.773	573,000
2022-04-11	2.920	2.930	2.640	2.680	1.753	1,212,000
2022-04-08	2.950	2.950	2.830	2.910	1.904	280,000
2022-04-07	3.040	3.070	2.850	2.860	1.871	642,000
2022-04-06	3.130	3.130	2.930	3.050	1.995	1,174,000
2022-04-04	2.750	3.040	2.680	3.000	1.962	2,810,000
2022-04-01	2.750	2.750	2.500	2.670	1.747	785,000
2022-03-31	2.600	2.700	2.500	2.680	1.753	815,000
2022-03-30	2.650	2.650	2.470	2.600	1.701	1,200,000
2022-03-29	2.600	2.600	2.410	2.430	1.590	264,000
2022-03-28	2.870	2.870	2.470	2.510	1.642	554,000
2022-03-25	2.880	2.880	2.660	2.670	1.747	389,000
2022-03-24	2.900	2.900	2.680	2.680	1.753	375,000
2022-03-23	2.730	2.860	2.650	2.850	1.864	1,285,000
2022-03-22	2.480	2.770	2.480	2.770	1.812	468,000
2022-03-21	2.820	2.820	2.520	2.570	1.681	339,000
2022-03-18	2.790	2.790	2.610	2.690	1.760	635,000
2022-03-17	2.610	2.890	2.520	2.760	1.805	1,725,000
2022-03-16	2.520	2.520	2.130	2.450	1.603	638,000
2022-03-15	2.700	2.700	2.000	2.200	1.439	1,657,000
2022-03-14	2.610	2.780	2.370	2.540	1.662	907,000
2022-03-11	2.960	2.960	2.590	2.850	1.864	2,306,000
2022-03-10	3.210	3.210	2.940	2.960	1.936	885,000
2022-03-09	3.250	3.250	3.000	3.100	2.028	719,000
2022-03-08	3.190	3.190	3.050	3.160	2.067	625,000
2022-03-07	3.220	3.310	3.020	3.210	2.100	357,000
2022-03-04	3.350	3.360	3.270	3.310	2.165	304,000
2022-03-03	3.500	3.540	3.390	3.440	2.250	151,000
2022-03-02	3.550	3.550	3.400	3.450	2.257	212,000
2022-03-01	3.540	3.740	3.540	3.590	2.348	419,000
2022-02-28	3.780	3.780	3.340	3.540	2.316	962,000

← NewerPage 19 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.