E Star Commercial Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	3.650	3.810	3.650	3.720	2.433	189,000
2022-02-24	3.650	3.650	3.560	3.650	2.388	422,000
2022-02-23	3.700	3.790	3.630	3.630	2.375	355,000
2022-02-22	3.720	3.720	3.620	3.670	2.401	187,000
2022-02-21	3.820	3.890	3.720	3.780	2.473	252,000
2022-02-18	3.880	3.890	3.800	3.860	2.525	256,000
2022-02-17	3.850	3.910	3.810	3.880	2.538	481,000
2022-02-16	3.850	3.910	3.830	3.900	2.551	964,000
2022-02-15	3.750	3.810	3.690	3.810	2.492	618,000
2022-02-14	3.850	3.900	3.670	3.730	2.440	158,000
2022-02-11	3.920	3.970	3.830	3.900	2.551	469,000
2022-02-10	3.920	3.950	3.800	3.900	2.551	503,000
2022-02-09	3.880	3.930	3.840	3.880	2.538	556,000
2022-02-08	3.830	3.880	3.730	3.800	2.486	678,000
2022-02-07	3.540	3.830	3.540	3.830	2.505	1,246,000
2022-02-04	3.400	3.640	3.400	3.560	2.329	1,022,000
2022-01-31	3.190	3.500	3.180	3.400	2.224	768,000
2022-01-28	3.300	3.300	2.990	3.190	2.087	2,964,000
2022-01-27	3.320	3.370	3.090	3.220	2.106	748,000
2022-01-26	3.400	3.400	3.260	3.340	2.185	766,000
2022-01-25	3.480	3.480	3.330	3.400	2.224	301,000
2022-01-24	3.500	3.500	3.370	3.500	2.289	247,000
2022-01-21	3.390	3.500	3.350	3.440	2.250	397,000
2022-01-20	3.370	3.440	3.250	3.440	2.250	1,963,000
2022-01-19	3.250	3.370	3.200	3.330	2.178	474,000
2022-01-18	3.370	3.370	3.190	3.250	2.126	646,000
2022-01-17	3.500	3.500	3.250	3.250	2.126	291,000
2022-01-14	3.400	3.400	3.350	3.390	2.218	117,000
2022-01-13	3.420	3.500	3.420	3.450	2.257	477,000
2022-01-12	3.440	3.470	3.370	3.470	2.270	616,000
2022-01-11	3.380	3.480	3.240	3.390	2.218	1,578,000
2022-01-10	3.440	3.530	3.370	3.490	2.283	723,000
2022-01-07	3.330	3.430	3.320	3.370	2.204	273,000
2022-01-06	3.360	3.440	3.250	3.330	2.178	315,000
2022-01-05	3.650	3.650	3.370	3.440	2.250	409,000
2022-01-04	3.640	3.660	3.480	3.540	2.316	208,000
2022-01-03	3.700	3.700	3.550	3.580	2.342	147,000
2021-12-31	3.600	3.750	3.560	3.750	2.453	517,000
2021-12-30	3.500	3.600	3.400	3.600	2.355	11,570,000
2021-12-29	3.480	3.520	3.390	3.500	2.289	108,000
2021-12-28	3.500	3.500	3.370	3.480	2.276	273,000
2021-12-24	3.530	3.530	3.480	3.510	2.296	23,000
2021-12-23	3.540	3.540	3.380	3.490	2.283	304,000
2021-12-22	3.550	3.550	3.450	3.510	2.296	105,000
2021-12-21	3.420	3.520	3.420	3.510	2.296	209,000
2021-12-20	3.500	3.560	3.330	3.420	2.237	417,000
2021-12-17	3.500	3.540	3.450	3.450	2.257	322,000
2021-12-16	3.500	3.570	3.460	3.500	2.289	323,000
2021-12-15	3.500	3.550	3.440	3.480	2.276	423,000
2021-12-14	3.510	3.520	3.360	3.490	2.283	483,000
2021-12-13	3.500	3.590	3.450	3.520	2.303	241,000
2021-12-10	3.500	3.550	3.450	3.500	2.289	299,000
2021-12-09	3.490	3.510	3.370	3.500	2.289	497,000
2021-12-08	3.490	3.490	3.370	3.440	2.250	151,000
2021-12-07	3.450	3.450	3.210	3.450	2.257	918,000
2021-12-06	3.480	3.550	3.350	3.350	2.191	237,000
2021-12-03	3.400	3.480	3.380	3.400	2.224	992,000
2021-12-02	3.500	3.580	3.360	3.360	2.198	468,000
2021-12-01	3.520	3.550	3.440	3.500	2.289	589,000
2021-11-30	3.490	3.590	3.420	3.550	2.322	359,000

← NewerPage 20 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.