E Star Commercial Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.380 | 1.395 | 1.380 | 1.395 | 1.395 | 48,000 |
| 2026-10-15 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 705,000 |
| 2026-10-14 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 15,000 |
| 2026-10-13 | 1.385 | 1.385 | 1.380 | 1.380 | 1.380 | 5,000 |
| 2026-10-12 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 2,000 |
| 2026-10-09 | 1.385 | 1.400 | 1.380 | 1.400 | 1.400 | 262,000 |
| 2026-10-08 | 1.385 | 1.400 | 1.385 | 1.400 | 1.400 | 49,000 |
| 2026-10-07 | 1.385 | 1.390 | 1.380 | 1.390 | 1.390 | 306,000 |
| 2026-10-06 | 1.395 | 1.395 | 1.385 | 1.395 | 1.395 | 43,000 |
| 2026-10-05 | 1.385 | 1.405 | 1.375 | 1.395 | 1.395 | 106,000 |
| 2026-10-02 | 1.385 | 1.385 | 1.370 | 1.385 | 1.385 | 132,000 |
| 2026-09-30 | 1.390 | 1.395 | 1.380 | 1.385 | 1.385 | 134,000 |
| 2026-09-29 | 1.390 | 1.400 | 1.390 | 1.390 | 1.390 | 200,000 |
| 2026-09-28 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 206,000 |
| 2026-09-25 | 1.400 | 1.400 | 1.380 | 1.395 | 1.395 | 56,000 |
| 2026-09-24 | 1.410 | 1.410 | 1.395 | 1.410 | 1.410 | 66,000 |
| 2026-09-23 | 1.405 | 1.410 | 1.395 | 1.410 | 1.410 | 36,000 |
| 2026-09-22 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2026-09-21 | 1.400 | 1.410 | 1.390 | 1.405 | 1.405 | 209,000 |
| 2026-09-18 | 1.385 | 1.400 | 1.380 | 1.400 | 1.400 | 391,000 |
| 2026-09-17 | 1.395 | 1.395 | 1.385 | 1.385 | 1.385 | 273,000 |
| 2026-09-16 | 1.400 | 1.405 | 1.385 | 1.405 | 1.405 | 215,000 |
| 2026-09-15 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 93,000 |
| 2026-09-14 | 1.390 | 1.430 | 1.390 | 1.410 | 1.410 | 131,000 |
| 2026-09-11 | 1.380 | 1.390 | 1.375 | 1.390 | 1.390 | 139,000 |
| 2026-09-10 | 1.380 | 1.390 | 1.380 | 1.380 | 1.380 | 333,000 |
| 2026-09-09 | 1.380 | 1.390 | 1.380 | 1.380 | 1.380 | 289,000 |
| 2026-09-08 | 1.380 | 1.400 | 1.380 | 1.380 | 1.380 | 421,000 |
| 2026-09-07 | 1.415 | 1.415 | 1.380 | 1.410 | 1.410 | 144,000 |
| 2026-09-04 | 1.385 | 1.400 | 1.380 | 1.400 | 1.400 | 145,000 |
| 2026-09-03 | 1.385 | 1.405 | 1.380 | 1.395 | 1.395 | 79,000 |
| 2026-09-02 | 1.380 | 1.405 | 1.375 | 1.385 | 1.385 | 445,000 |
| 2026-09-01 | 1.405 | 1.405 | 1.375 | 1.405 | 1.405 | 311,000 |
| 2026-08-31 | 1.385 | 1.425 | 1.385 | 1.400 | 1.400 | 620,000 |
| 2026-08-28 | 1.330 | 1.375 | 1.330 | 1.375 | 1.375 | 766,000 |
| 2026-08-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 117,000 |
| 2026-08-26 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 371,000 |
| 2026-08-25 | 1.300 | 1.305 | 1.280 | 1.300 | 1.300 | 919,000 |
| 2026-08-24 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 41,000 |
| 2026-08-21 | 1.290 | 1.300 | 1.270 | 1.290 | 1.290 | 422,000 |
| 2026-08-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 39,000 |
| 2026-08-19 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 2,000 |
| 2026-08-18 | 1.290 | 1.300 | 1.275 | 1.275 | 1.275 | 52,000 |
| 2026-08-17 | 1.300 | 1.300 | 1.270 | 1.290 | 1.290 | 310,000 |
| 2026-08-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 21,000 |
| 2026-08-13 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 115,000 |
| 2026-08-12 | 1.310 | 1.320 | 1.290 | 1.290 | 1.290 | 115,000 |
| 2026-08-11 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 33,000 |
| 2026-08-10 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 91,000 |
| 2026-08-07 | 1.280 | 1.300 | 1.265 | 1.300 | 1.300 | 120,000 |
| 2026-08-06 | 1.310 | 1.315 | 1.310 | 1.315 | 1.315 | 61,000 |
| 2026-08-05 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 178,000 |
| 2026-08-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 52,000 |
| 2026-08-03 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 66,000 |
| 2026-07-31 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 89,000 |
| 2026-07-30 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 26,000 |
| 2026-07-29 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 189,000 |
| 2026-07-28 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 140,000 |
| 2026-07-27 | 1.280 | 1.290 | 1.270 | 1.270 | 1.270 | 287,000 |
| 2026-07-24 | 1.280 | 1.290 | 1.260 | 1.260 | 1.260 | 423,000 |
Page 1 of 3 · 125 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.