E Star Commercial Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	1.360	1.370	1.350	1.370	1.115	199,000
2024-11-04	1.340	1.360	1.340	1.350	1.098	215,000
2024-11-01	1.320	1.360	1.320	1.340	1.090	399,000
2024-10-31	1.280	1.340	1.280	1.330	1.082	443,000
2024-10-30	1.330	1.330	1.280	1.300	1.058	428,000
2024-10-29	1.350	1.350	1.310	1.330	1.082	334,000
2024-10-28	1.290	1.320	1.290	1.320	1.074	463,000
2024-10-25	1.240	1.290	1.240	1.290	1.050	737,000
2024-10-24	1.300	1.300	1.240	1.240	1.009	3,115,000
2024-10-23	1.330	1.330	1.290	1.310	1.066	2,566,000
2024-10-22	1.360	1.360	1.320	1.340	1.090	685,000
2024-10-21	1.380	1.390	1.320	1.360	1.107	564,000
2024-10-18	1.320	1.360	1.310	1.360	1.107	270,000
2024-10-17	1.350	1.360	1.320	1.320	1.074	314,000
2024-10-16	1.330	1.360	1.330	1.350	1.098	315,000
2024-10-15	1.380	1.380	1.310	1.310	1.066	826,000
2024-10-14	1.360	1.410	1.340	1.380	1.123	896,000
2024-10-10	1.330	1.370	1.310	1.360	1.107	386,000
2024-10-09	1.320	1.350	1.260	1.290	1.050	1,273,000
2024-10-08	1.500	1.500	1.320	1.330	1.082	1,911,000
2024-10-07	1.450	1.560	1.450	1.500	1.220	2,438,000
2024-10-04	1.460	1.500	1.440	1.450	1.180	1,463,000
2024-10-03	1.440	1.500	1.340	1.450	1.180	3,664,000
2024-10-02	1.340	1.480	1.340	1.420	1.155	4,864,200
2024-09-30	1.370	1.380	1.300	1.320	1.074	3,053,000
2024-09-27	1.280	1.320	1.240	1.290	1.050	1,271,000
2024-09-26	1.180	1.250	1.160	1.240	1.009	1,392,000
2024-09-25	1.220	1.220	1.160	1.180	0.960	292,000
2024-09-24	1.190	1.190	1.150	1.190	0.968	1,224,000
2024-09-23	1.170	1.180	1.160	1.170	0.952	155,000
2024-09-20	1.170	1.170	1.160	1.170	0.952	148,000
2024-09-19	1.150	1.180	1.150	1.170	0.952	126,000
2024-09-17	1.150	1.150	1.140	1.150	0.936	90,000
2024-09-16	1.150	1.160	1.150	1.150	0.936	43,000
2024-09-13	1.150	1.160	1.140	1.140	0.928	287,000
2024-09-12	1.140	1.140	1.130	1.130	0.919	31,000
2024-09-11	1.120	1.140	1.120	1.120	0.911	145,000
2024-09-10	1.130	1.130	1.120	1.120	0.911	108,000
2024-09-09	1.120	1.130	1.110	1.120	0.911	480,000
2024-09-05	1.150	1.220	1.110	1.120	0.911	2,053,000
2024-09-04	1.140	1.150	1.130	1.150	0.936	645,000
2024-09-03	1.130	1.140	1.130	1.140	0.928	328,000
2024-09-02	1.170	1.170	1.120	1.120	0.911	740,000
2024-08-30	1.120	1.160	1.110	1.150	0.936	3,695,000
2024-08-29	1.110	1.120	1.100	1.120	0.911	490,000
2024-08-28	1.130	1.130	1.110	1.110	0.903	254,000
2024-08-27	1.120	1.140	1.120	1.130	0.919	572,000
2024-08-26	1.150	1.150	1.120	1.130	0.919	508,000
2024-08-23	1.160	1.170	1.140	1.150	0.936	391,000
2024-08-22	1.160	1.170	1.150	1.160	0.944	139,000
2024-08-21	1.170	1.180	1.160	1.160	0.944	153,000
2024-08-20	1.180	1.180	1.160	1.160	0.944	187,000
2024-08-19	1.180	1.180	1.170	1.170	0.952	194,000
2024-08-16	1.180	1.180	1.160	1.170	0.952	140,000
2024-08-15	1.180	1.180	1.160	1.180	0.960	63,000
2024-08-14	1.170	1.170	1.160	1.160	0.944	61,000
2024-08-13	1.180	1.180	1.170	1.180	0.960	22,000
2024-08-12	1.170	1.190	1.170	1.170	0.952	64,000
2024-08-09	1.180	1.190	1.170	1.180	0.960	214,000
2024-08-08	1.150	1.160	1.150	1.160	0.944	28,000

← NewerPage 9 of 21 · 1,231 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.