E Star Commercial Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	1.220	1.230	1.210	1.230	1.042	33,000
2025-02-04	1.250	1.250	1.210	1.220	1.033	177,000
2025-02-03	1.240	1.240	1.210	1.240	1.050	402,000
2025-01-28	1.210	1.240	1.190	1.230	1.042	322,000
2025-01-27	1.210	1.220	1.180	1.190	1.008	1,274,000
2025-01-24	1.200	1.210	1.180	1.200	1.016	183,000
2025-01-23	1.240	1.240	1.190	1.190	1.008	452,000
2025-01-22	1.240	1.240	1.200	1.200	1.016	142,000
2025-01-21	1.230	1.230	1.200	1.220	1.033	18,000
2025-01-20	1.220	1.230	1.220	1.230	1.042	177,000
2025-01-17	1.210	1.210	1.200	1.200	1.016	22,000
2025-01-16	1.200	1.220	1.180	1.190	1.008	111,000
2025-01-15	1.180	1.200	1.150	1.200	1.016	392,000
2025-01-14	1.190	1.200	1.170	1.180	0.999	160,000
2025-01-13	1.160	1.180	1.130	1.170	0.991	407,000
2025-01-10	1.220	1.220	1.190	1.190	1.008	195,000
2025-01-09	1.210	1.230	1.210	1.230	1.042	170,000
2025-01-08	1.210	1.210	1.190	1.200	1.016	39,000
2025-01-07	1.220	1.230	1.200	1.210	1.025	120,000
2025-01-06	1.220	1.230	1.220	1.220	1.033	58,000
2025-01-03	1.230	1.230	1.220	1.220	1.033	72,000
2025-01-02	1.190	1.250	1.190	1.230	1.042	1,194,000
2024-12-31	1.190	1.200	1.170	1.200	1.016	12,000
2024-12-30	1.190	1.200	1.180	1.180	0.999	49,000
2024-12-27	1.160	1.180	1.160	1.180	0.999	437,000
2024-12-24	1.190	1.190	1.180	1.180	0.999	3,000
2024-12-23	1.190	1.200	1.160	1.190	1.008	500,000
2024-12-20	1.200	1.200	1.180	1.190	1.008	329,000
2024-12-19	1.220	1.220	1.200	1.220	1.033	507,000
2024-12-18	1.220	1.230	1.220	1.230	1.042	72,000
2024-12-17	1.220	1.230	1.220	1.220	1.033	172,000
2024-12-16	1.230	1.250	1.220	1.220	1.033	263,000
2024-12-13	1.270	1.270	1.240	1.250	1.059	64,000
2024-12-12	1.300	1.300	1.260	1.260	1.067	201,000
2024-12-11	1.280	1.290	1.280	1.280	1.084	296,000
2024-12-10	1.280	1.280	1.260	1.260	1.067	253,000
2024-12-09	1.250	1.270	1.240	1.270	1.076	142,000
2024-12-06	1.240	1.250	1.240	1.250	1.059	97,000
2024-12-05	1.220	1.220	1.220	1.220	1.033	1,000
2024-12-04	1.220	1.230	1.220	1.220	1.033	121,000
2024-12-03	1.210	1.250	1.210	1.230	1.042	283,000
2024-12-02	1.210	1.240	1.210	1.210	1.025	103,000
2024-11-29	1.200	1.220	1.200	1.210	1.025	97,000
2024-11-28	1.200	1.200	1.180	1.200	1.016	42,000
2024-11-27	1.200	1.200	1.180	1.190	1.008	184,000
2024-11-26	1.240	1.250	1.220	1.220	0.993	677,000
2024-11-25	1.260	1.260	1.210	1.240	1.009	263,000
2024-11-22	1.260	1.260	1.240	1.240	1.009	584,000
2024-11-21	1.250	1.260	1.250	1.260	1.025	142,000
2024-11-20	1.260	1.260	1.250	1.260	1.025	281,000
2024-11-19	1.250	1.270	1.240	1.260	1.025	154,000
2024-11-18	1.250	1.260	1.240	1.250	1.017	132,000
2024-11-15	1.250	1.250	1.250	1.250	1.017	5,000
2024-11-14	1.260	1.260	1.250	1.250	1.017	165,000
2024-11-13	1.280	1.280	1.270	1.280	1.041	62,000
2024-11-12	1.350	1.350	1.250	1.280	1.041	696,000
2024-11-11	1.350	1.350	1.310	1.330	1.082	105,000
2024-11-08	1.360	1.360	1.350	1.350	1.098	50,000
2024-11-07	1.320	1.360	1.320	1.360	1.107	259,000
2024-11-06	1.370	1.370	1.300	1.320	1.074	333,000

← NewerPage 8 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.