E Star Commercial Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.390	1.400	1.390	1.400	1.313	136,000
2026-01-21	1.390	1.390	1.390	1.390	1.304	75,000
2026-01-20	1.400	1.400	1.390	1.390	1.304	228,000
2026-01-19	1.380	1.400	1.380	1.390	1.304	353,000
2026-01-16	1.400	1.400	1.380	1.380	1.294	138,000
2026-01-15	1.400	1.400	1.390	1.400	1.313	78,000
2026-01-14	1.400	1.400	1.390	1.400	1.313	91,000
2026-01-13	1.380	1.410	1.380	1.400	1.313	91,000
2026-01-12	1.390	1.400	1.380	1.380	1.294	843,000
2026-01-09	1.380	1.400	1.380	1.400	1.313	108,000
2026-01-08	1.400	1.400	1.370	1.380	1.294	510,000
2026-01-07	1.380	1.400	1.370	1.400	1.313	164,000
2026-01-06	1.370	1.390	1.370	1.380	1.294	114,000
2026-01-05	1.360	1.380	1.360	1.370	1.285	214,000
2026-01-02	1.370	1.380	1.370	1.380	1.294	62,000
2025-12-31	1.360	1.370	1.360	1.370	1.285	58,000
2025-12-30	1.350	1.380	1.350	1.360	1.276	275,000
2025-12-29	1.360	1.390	1.360	1.370	1.285	161,000
2025-12-24	1.380	1.380	1.360	1.360	1.276	22,991
2025-12-23	1.370	1.370	1.360	1.360	1.276	67,000
2025-12-22	1.360	1.370	1.350	1.370	1.285	118,000
2025-12-19	1.350	1.360	1.350	1.360	1.276	21,000
2025-12-18	1.360	1.370	1.360	1.370	1.285	45,000
2025-12-17	1.360	1.380	1.360	1.370	1.285	113,000
2025-12-16	1.370	1.370	1.350	1.350	1.266	559,000
2025-12-15	1.380	1.380	1.360	1.360	1.276	130,000
2025-12-12	1.360	1.370	1.350	1.360	1.276	480,000
2025-12-11	1.370	1.380	1.370	1.370	1.285	43,000
2025-12-10	1.360	1.370	1.360	1.370	1.285	175,000
2025-12-09	1.370	1.370	1.370	1.370	1.285	7,000
2025-12-08	1.390	1.400	1.370	1.380	1.294	193,000
2025-12-05	1.380	1.380	1.360	1.380	1.294	193,000
2025-12-04	1.360	1.380	1.350	1.360	1.276	837,000
2025-12-03	1.360	1.380	1.360	1.380	1.294	6,000
2025-12-02	1.360	1.370	1.360	1.370	1.285	110,000
2025-12-01	1.360	1.380	1.360	1.360	1.276	166,000
2025-11-28	1.370	1.370	1.360	1.360	1.276	69,000
2025-11-27	1.350	1.370	1.350	1.350	1.266	238,000
2025-11-26	1.390	1.390	1.370	1.380	1.294	235,000
2025-11-25	1.410	1.410	1.400	1.410	1.276	102,000
2025-11-24	1.400	1.410	1.400	1.410	1.276	14,000
2025-11-21	1.400	1.420	1.390	1.420	1.285	473,000
2025-11-20	1.410	1.430	1.410	1.420	1.285	118,000
2025-11-19	1.410	1.410	1.390	1.400	1.267	99,000
2025-11-18	1.410	1.430	1.410	1.410	1.276	220,000
2025-11-17	1.400	1.420	1.400	1.410	1.276	188,000
2025-11-14	1.410	1.420	1.400	1.410	1.276	81,000
2025-11-13	1.410	1.430	1.410	1.410	1.276	72,000
2025-11-12	1.380	1.400	1.380	1.400	1.267	60,000
2025-11-11	1.410	1.410	1.360	1.380	1.249	182,000
2025-11-10	1.380	1.410	1.370	1.410	1.276	336,000
2025-11-07	1.400	1.400	1.380	1.380	1.249	184,000
2025-11-06	1.370	1.400	1.370	1.400	1.267	105,000
2025-11-05	1.380	1.380	1.370	1.370	1.239	244,000
2025-11-04	1.370	1.380	1.370	1.380	1.249	28,000
2025-11-03	1.380	1.390	1.370	1.370	1.239	1,073,000
2025-10-31	1.390	1.400	1.390	1.400	1.267	204,000
2025-10-30	1.420	1.420	1.390	1.400	1.267	442,000
2025-10-28	1.400	1.410	1.400	1.400	1.267	100,000
2025-10-27	1.400	1.400	1.380	1.390	1.258	315,000

← NewerPage 4 of 21 · 1,230 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.