E Star Commercial Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-29 | 3.380 | 3.530 | 3.360 | 3.520 | 2.303 | 614,000 |
| 2021-11-26 | 3.510 | 3.510 | 3.400 | 3.400 | 2.224 | 179,000 |
| 2021-11-25 | 3.460 | 3.490 | 3.350 | 3.460 | 2.263 | 396,000 |
| 2021-11-24 | 3.490 | 3.570 | 3.420 | 3.460 | 2.263 | 113,000 |
| 2021-11-23 | 3.470 | 3.540 | 3.420 | 3.500 | 2.289 | 184,000 |
| 2021-11-22 | 3.600 | 3.600 | 3.500 | 3.500 | 2.289 | 8,000 |
| 2021-11-19 | 3.470 | 3.600 | 3.450 | 3.520 | 2.303 | 636,000 |
| 2021-11-18 | 3.570 | 3.570 | 3.420 | 3.510 | 2.296 | 357,000 |
| 2021-11-17 | 3.690 | 3.690 | 3.500 | 3.610 | 2.361 | 68,000 |
| 2021-11-16 | 3.530 | 3.760 | 3.480 | 3.620 | 2.368 | 379,000 |
| 2021-11-15 | 3.860 | 3.860 | 3.510 | 3.530 | 2.309 | 258,000 |
| 2021-11-12 | 3.800 | 3.880 | 3.650 | 3.720 | 2.433 | 151,000 |
| 2021-11-11 | 3.690 | 3.800 | 3.600 | 3.720 | 2.433 | 401,000 |
| 2021-11-10 | 3.550 | 3.690 | 3.290 | 3.670 | 2.401 | 918,000 |
| 2021-11-09 | 3.490 | 3.490 | 3.400 | 3.430 | 2.244 | 549,000 |
| 2021-11-08 | 3.590 | 3.650 | 3.400 | 3.420 | 2.237 | 491,000 |
| 2021-11-05 | 3.490 | 3.590 | 3.280 | 3.500 | 2.289 | 1,099,000 |
| 2021-11-04 | 3.790 | 3.790 | 3.450 | 3.490 | 2.283 | 1,264,000 |
| 2021-11-03 | 3.740 | 3.860 | 3.680 | 3.690 | 2.414 | 466,000 |
| 2021-11-02 | 3.820 | 3.920 | 3.780 | 3.830 | 2.505 | 362,000 |
| 2021-11-01 | 3.810 | 3.900 | 3.750 | 3.790 | 2.479 | 430,000 |
| 2021-10-29 | 3.800 | 3.950 | 3.750 | 3.860 | 2.525 | 537,000 |
| 2021-10-28 | 3.770 | 3.890 | 3.730 | 3.840 | 2.512 | 456,000 |
| 2021-10-27 | 3.860 | 3.910 | 3.700 | 3.700 | 2.420 | 607,000 |
| 2021-10-26 | 3.970 | 3.970 | 3.810 | 3.890 | 2.545 | 444,000 |
| 2021-10-25 | 3.920 | 3.980 | 3.810 | 3.860 | 2.525 | 120,000 |
| 2021-10-22 | 4.090 | 4.090 | 3.830 | 3.910 | 2.558 | 944,000 |
| 2021-10-21 | 3.550 | 4.000 | 3.550 | 4.000 | 2.617 | 2,719,000 |
| 2021-10-20 | 3.520 | 3.520 | 3.420 | 3.510 | 2.296 | 684,000 |
| 2021-10-19 | 3.420 | 3.510 | 3.380 | 3.440 | 2.250 | 337,000 |
| 2021-10-18 | 3.520 | 3.520 | 3.320 | 3.420 | 2.237 | 777,000 |
← NewerPage 21 of 21 · 1,233 trading days
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.