China Star Entertainment Limited (0326.HK) HKSE
6.70
+0.1(+1.52%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.70
+0.1(+1.52%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.6 | 6.7 | 6.7 | 6.79 | 6.46 | 15.25M |
| April 01, 2026 | 6.34 | 6.6 | 6.6 | 6.75 | 6.24 | 4M |
| March 31, 2026 | 6.15 | 6.3 | 6.3 | 6.4 | 6.03 | 11.55M |
| March 30, 2026 | 6.4 | 6.2 | 6.2 | 6.59 | 5.97 | 8.6M |
| March 27, 2026 | 6.5 | 6.45 | 6.45 | 6.83 | 6.35 | 10.74M |
| March 26, 2026 | 6.68 | 6.58 | 6.58 | 6.74 | 6.44 | 8.44M |
| March 25, 2026 | 5.99 | 6.63 | 6.63 | 6.86 | 5.7 | 22.63M |
| March 24, 2026 | 5.65 | 5.89 | 5.89 | 5.99 | 5.5 | 8.75M |
| March 23, 2026 | 6.05 | 5.62 | 5.62 | 6.09 | 5.35 | 7.7M |
| March 20, 2026 | 6.43 | 6.02 | 6.02 | 6.55 | 6.02 | 7.41M |
| March 19, 2026 | 6.19 | 6.43 | 6.43 | 6.49 | 6.04 | 4M |
| March 18, 2026 | 6.14 | 6.19 | 6.19 | 6.49 | 6.06 | 10.54M |
| March 17, 2026 | 5.78 | 6.14 | 6.14 | 6.2 | 5.72 | 5.38M |
| March 16, 2026 | 5.81 | 5.76 | 5.76 | 6 | 5.71 | 13.14M |
| March 13, 2026 | 5.84 | 5.76 | 5.76 | 5.84 | 5.58 | 3.96M |
| March 12, 2026 | 5.71 | 5.79 | 5.79 | 6 | 5.61 | 4.33M |
| March 11, 2026 | 5.33 | 5.71 | 5.71 | 5.95 | 5.21 | 8.34M |
| March 10, 2026 | 4.61 | 5.02 | 5.02 | 5.05 | 4.6 | 4.83M |
| March 09, 2026 | 4.5 | 4.61 | 4.61 | 4.79 | 4.28 | 6.79M |
| March 06, 2026 | 4.6 | 4.54 | 4.54 | 4.88 | 4.43 | 3.63M |
| March 05, 2026 | 4.65 | 4.6 | 4.6 | 4.72 | 4.55 | 4.27M |
| March 04, 2026 | 4.3 | 4.41 | 4.41 | 4.57 | 4.3 | 4.26M |
| March 03, 2026 | 4.79 | 4.36 | 4.36 | 5.12 | 4 | 29.63M |
| March 02, 2026 | 4.78 | 4.79 | 4.79 | 4.79 | 4.46 | 7.02M |
| February 27, 2026 | 4.4 | 4.79 | 4.79 | 4.79 | 4.26 | 7.43M |
| February 26, 2026 | 4.1 | 4.4 | 4.4 | 4.44 | 4.07 | 6.23M |
| February 25, 2026 | 4.07 | 4.1 | 4.1 | 4.19 | 4.07 | 2.51M |
| February 24, 2026 | 4.02 | 4.07 | 4.07 | 4.1 | 3.92 | 3.21M |
| February 23, 2026 | 4.14 | 4.04 | 4.04 | 4.2 | 4.02 | 5.21M |
| February 20, 2026 | 4.15 | 4.2 | 0 | 4.38 | 4.09 | 5.79M |
| February 16, 2026 | 3.97 | 4.2 | 0 | 4.21 | 3.9 | 2.55M |
| February 13, 2026 | 3.95 | 4.03 | 0 | 4.04 | 3.84 | 2.42M |
| February 12, 2026 | 4.04 | 3.99 | 0 | 4.04 | 3.75 | 4.4M |
| February 11, 2026 | 4.18 | 4.04 | 0 | 4.29 | 3.95 | 18M |
| February 10, 2026 | 4.27 | 4.19 | 0 | 4.3 | 4.1 | 5.74M |
| February 09, 2026 | 4.3 | 4.27 | 0 | 4.44 | 4.22 | 3.46M |
| February 06, 2026 | 4.18 | 4.39 | 0 | 4.39 | 4.1 | 4.68M |
| February 05, 2026 | 4.4 | 4.21 | 0 | 4.46 | 4.2 | 6.65M |
| February 04, 2026 | 4.57 | 4.42 | 0 | 4.62 | 4.32 | 6.74M |
| February 03, 2026 | 4.53 | 4.55 | 0 | 4.6 | 4.44 | 10.62M |
| February 02, 2026 | 4.47 | 4.54 | 0 | 4.71 | 4.42 | 13.88M |
| January 30, 2026 | 4.98 | 4.45 | 0 | 4.98 | 4.36 | 8.89M |
| January 29, 2026 | 4.65 | 4.95 | 0 | 5.09 | 4.65 | 10.91M |
| January 28, 2026 | 4.38 | 4.6 | 0 | 4.63 | 4.26 | 3.92M |
| January 27, 2026 | 3.95 | 4.38 | 0 | 4.49 | 3.9 | 8.53M |
| January 26, 2026 | 3.87 | 3.91 | 0 | 4.16 | 3.87 | 41.62M |
| January 23, 2026 | 3.85 | 3.87 | 0 | 3.89 | 3.7 | 6.68M |
| January 22, 2026 | 3.64 | 3.87 | 0 | 3.88 | 3.6 | 35.05M |
| January 21, 2026 | 3.65 | 3.64 | 0 | 3.7 | 3.52 | 1.34M |
| January 20, 2026 | 3.63 | 3.61 | 0 | 3.74 | 3.53 | 3.73M |
| January 19, 2026 | 3.89 | 3.63 | 0 | 3.89 | 3.57 | 6.22M |
| January 16, 2026 | 3.9 | 3.87 | 0 | 3.9 | 3.75 | 1.59M |
| January 15, 2026 | 3.6 | 3.9 | 0 | 3.97 | 3.54 | 7.54M |
| January 14, 2026 | 3.64 | 3.68 | 0 | 3.71 | 3.59 | 2.88M |
| January 13, 2026 | 3.65 | 3.66 | 0 | 3.73 | 3.62 | 3.83M |
| January 12, 2026 | 3.55 | 3.7 | 0 | 3.73 | 3.49 | 5.52M |
| January 09, 2026 | 3.64 | 3.59 | 0 | 3.78 | 3.46 | 10.38M |
| January 08, 2026 | 3.51 | 3.74 | 0 | 3.75 | 3.38 | 56.28M |
| January 07, 2026 | 3.4 | 3.53 | 0 | 3.57 | 3.31 | 12.07M |
| January 06, 2026 | 3.27 | 3.4 | 0 | 3.42 | 3.2 | 37.06M |