E Star Commercial Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	1.320	1.320	1.300	1.310	1.110	324,000
2025-05-06	1.300	1.300	1.300	1.300	1.101	62,000
2025-05-02	1.330	1.330	1.310	1.320	1.118	60,000
2025-04-30	1.320	1.320	1.300	1.300	1.101	182,000
2025-04-29	1.300	1.310	1.290	1.310	1.110	209,000
2025-04-28	1.290	1.300	1.260	1.300	1.101	303,000
2025-04-25	1.260	1.290	1.260	1.280	1.084	261,000
2025-04-24	1.240	1.280	1.240	1.280	1.084	81,000
2025-04-23	1.250	1.270	1.240	1.240	1.050	1,106,000
2025-04-22	1.250	1.260	1.240	1.240	1.050	150,000
2025-04-17	1.240	1.250	1.240	1.250	1.059	194,000
2025-04-16	1.230	1.230	1.220	1.230	1.042	100,000
2025-04-15	1.230	1.250	1.230	1.250	1.059	367,000
2025-04-14	1.240	1.260	1.230	1.240	1.050	486,000
2025-04-11	1.220	1.250	1.220	1.230	1.042	213,000
2025-04-10	1.270	1.270	1.230	1.230	1.042	124,000
2025-04-09	1.180	1.230	1.170	1.230	1.042	684,000
2025-04-08	1.200	1.230	1.200	1.230	1.042	1,409,000
2025-04-07	1.240	1.240	1.130	1.170	0.991	3,533,000
2025-04-03	1.310	1.320	1.300	1.310	1.110	159,000
2025-04-02	1.330	1.330	1.300	1.310	1.110	28,000
2025-04-01	1.300	1.330	1.290	1.330	1.126	590,000
2025-03-31	1.330	1.330	1.300	1.300	1.101	928,000
2025-03-28	1.350	1.350	1.300	1.320	1.118	1,379,000
2025-03-27	1.340	1.340	1.330	1.340	1.135	203,000
2025-03-26	1.330	1.340	1.330	1.340	1.135	165,000
2025-03-25	1.340	1.350	1.310	1.320	1.118	205,000
2025-03-24	1.320	1.350	1.320	1.340	1.135	434,000
2025-03-21	1.340	1.350	1.320	1.350	1.143	98,000
2025-03-20	1.380	1.380	1.330	1.350	1.143	392,000
2025-03-19	1.360	1.370	1.350	1.370	1.160	266,000
2025-03-18	1.350	1.360	1.330	1.360	1.152	133,000
2025-03-17	1.360	1.370	1.360	1.360	1.152	162,000
2025-03-14	1.310	1.350	1.310	1.350	1.143	619,000
2025-03-13	1.300	1.320	1.290	1.320	1.118	615,000
2025-03-12	1.320	1.330	1.280	1.300	1.101	707,000
2025-03-11	1.270	1.330	1.270	1.330	1.126	388,334
2025-03-10	1.300	1.330	1.280	1.310	1.110	517,333
2025-03-07	1.300	1.320	1.280	1.300	1.101	650,333
2025-03-06	1.300	1.320	1.290	1.300	1.101	417,000
2025-03-05	1.290	1.290	1.280	1.290	1.093	645,000
2025-03-04	1.240	1.280	1.240	1.280	1.084	732,000
2025-03-03	1.210	1.290	1.210	1.270	1.076	1,733,000
2025-02-28	1.220	1.220	1.200	1.210	1.025	362,000
2025-02-27	1.230	1.230	1.200	1.210	1.025	750,000
2025-02-26	1.200	1.230	1.200	1.230	1.042	807,000
2025-02-25	1.210	1.220	1.190	1.200	1.016	608,000
2025-02-24	1.210	1.230	1.200	1.220	1.033	719,000
2025-02-21	1.220	1.220	1.200	1.200	1.016	408,000
2025-02-20	1.210	1.210	1.200	1.210	1.025	193,000
2025-02-19	1.200	1.210	1.200	1.210	1.025	275,000
2025-02-18	1.220	1.220	1.200	1.210	1.025	769,000
2025-02-17	1.220	1.230	1.220	1.230	1.042	613,000
2025-02-14	1.230	1.240	1.210	1.240	1.050	213,000
2025-02-13	1.260	1.260	1.240	1.240	1.050	207,000
2025-02-12	1.250	1.260	1.230	1.240	1.050	450,000
2025-02-11	1.250	1.270	1.240	1.240	1.050	605,000
2025-02-10	1.230	1.250	1.210	1.230	1.042	847,000
2025-02-07	1.230	1.230	1.210	1.230	1.042	323,000
2025-02-06	1.210	1.220	1.200	1.220	1.033	97,000

← NewerPage 7 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.