E Star Commercial Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	1.390	1.400	1.370	1.400	1.267	381,000
2025-10-23	1.390	1.390	1.380	1.390	1.258	229,000
2025-10-22	1.400	1.400	1.380	1.390	1.258	361,000
2025-10-21	1.390	1.400	1.380	1.390	1.258	98,000
2025-10-20	1.380	1.390	1.380	1.390	1.258	314,000
2025-10-17	1.360	1.380	1.360	1.370	1.239	291,000
2025-10-16	1.370	1.390	1.360	1.390	1.258	631,000
2025-10-15	1.360	1.380	1.350	1.370	1.239	5,037,000
2025-10-14	1.370	1.390	1.360	1.370	1.239	674,000
2025-10-13	1.370	1.390	1.350	1.370	1.239	1,001,000
2025-10-10	1.410	1.410	1.380	1.400	1.267	299,000
2025-10-09	1.400	1.410	1.390	1.400	1.267	602,000
2025-10-08	1.400	1.410	1.400	1.410	1.276	227,000
2025-10-06	1.420	1.440	1.400	1.430	1.294	66,000
2025-10-03	1.430	1.440	1.410	1.420	1.285	183,000
2025-10-02	1.450	1.450	1.440	1.440	1.303	67,000
2025-09-30	1.440	1.470	1.430	1.450	1.312	76,000
2025-09-29	1.410	1.440	1.410	1.440	1.303	213,000
2025-09-26	1.440	1.440	1.400	1.410	1.276	407,000
2025-09-25	1.430	1.440	1.410	1.440	1.303	129,000
2025-09-24	1.440	1.440	1.440	1.440	1.303	152,000
2025-09-23	1.470	1.470	1.440	1.440	1.303	213,000
2025-09-22	1.440	1.470	1.440	1.470	1.330	93,000
2025-09-19	1.430	1.460	1.410	1.450	1.312	362,000
2025-09-18	1.480	1.480	1.440	1.440	1.303	191,000
2025-09-17	1.430	1.460	1.420	1.460	1.321	279,000
2025-09-16	1.450	1.450	1.430	1.440	1.303	230,000
2025-09-15	1.460	1.460	1.440	1.450	1.312	191,000
2025-09-12	1.480	1.480	1.460	1.460	1.321	140,000
2025-09-11	1.470	1.490	1.470	1.480	1.339	149,000
2025-09-10	1.450	1.490	1.410	1.460	1.321	414,000
2025-09-09	1.450	1.460	1.450	1.450	1.312	206,000
2025-09-08	1.440	1.450	1.420	1.440	1.303	562,000
2025-09-05	1.390	1.430	1.390	1.430	1.294	1,213,000
2025-09-04	1.370	1.390	1.370	1.390	1.258	153,000
2025-09-03	1.430	1.430	1.360	1.390	1.258	112,000
2025-09-02	1.420	1.430	1.390	1.410	1.276	2,700,000
2025-09-01	1.380	1.430	1.370	1.420	1.285	737,000
2025-08-29	1.320	1.400	1.320	1.380	1.249	1,011,000
2025-08-28	1.300	1.330	1.300	1.320	1.194	356,000
2025-08-27	1.330	1.330	1.300	1.310	1.185	1,270,000
2025-08-26	1.320	1.330	1.320	1.330	1.203	81,000
2025-08-25	1.340	1.360	1.300	1.320	1.194	1,228,000
2025-08-22	1.320	1.350	1.320	1.350	1.221	41,000
2025-08-21	1.340	1.340	1.320	1.320	1.194	167,000
2025-08-20	1.340	1.340	1.320	1.330	1.203	404,000
2025-08-19	1.360	1.360	1.320	1.330	1.203	254,000
2025-08-18	1.340	1.370	1.280	1.340	1.212	2,703,000
2025-08-15	1.360	1.360	1.300	1.350	1.221	392,000
2025-08-14	1.370	1.390	1.370	1.380	1.249	237,000
2025-08-13	1.360	1.360	1.350	1.350	1.221	131,000
2025-08-12	1.360	1.360	1.350	1.360	1.230	296,000
2025-08-11	1.360	1.360	1.350	1.360	1.230	47,000
2025-08-08	1.360	1.360	1.360	1.360	1.230	11,000
2025-08-07	1.350	1.350	1.350	1.350	1.221	50,000
2025-08-06	1.350	1.350	1.350	1.350	1.221	3,000
2025-08-05	1.350	1.360	1.350	1.360	1.230	34,000
2025-08-04	1.340	1.340	1.340	1.340	1.212	2,000
2025-08-01	1.340	1.360	1.330	1.340	1.212	85,000
2025-07-31	1.340	1.350	1.330	1.340	1.212	238,000

← NewerPage 5 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.