China Star Entertainment Limited (HKG:0326)
Hong Kong · Delayed Price · Currency is HKD 4.450
-0.500 (-10.10%)
At close: Jan 30, 2026
China Star Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.98 | 4.98 | 4.36 | 4.40 | - | -11.11% | 7,572,551 |
| Jan 29, 2026 | 4.65 | 5.09 | 4.65 | 4.95 | 4.95 | 7.61% | 10,897,600 |
| Jan 28, 2026 | 4.38 | 4.63 | 4.26 | 4.60 | 4.60 | 5.02% | 3,918,002 |
| Jan 27, 2026 | 3.95 | 4.49 | 3.90 | 4.38 | 4.38 | 12.02% | 8,521,993 |
| Jan 26, 2026 | 3.87 | 4.16 | 3.87 | 3.91 | 3.91 | 1.03% | 41,600,630 |
| Jan 23, 2026 | 3.85 | 3.89 | 3.70 | 3.87 | 3.87 | - | 6,656,562 |
| Jan 22, 2026 | 3.64 | 3.88 | 3.60 | 3.87 | 3.87 | 6.32% | 35,045,670 |
| Jan 21, 2026 | 3.65 | 3.70 | 3.52 | 3.64 | 3.64 | 0.83% | 1,339,147 |
| Jan 20, 2026 | 3.63 | 3.74 | 3.53 | 3.61 | 3.61 | -0.55% | 3,701,348 |
| Jan 19, 2026 | 3.89 | 3.89 | 3.57 | 3.63 | 3.63 | -6.20% | 6,217,934 |
| Jan 16, 2026 | 3.90 | 3.90 | 3.75 | 3.87 | 3.87 | -0.77% | 1,581,915 |
| Jan 15, 2026 | 3.60 | 3.97 | 3.54 | 3.90 | 3.90 | 5.98% | 7,519,309 |
| Jan 14, 2026 | 3.64 | 3.71 | 3.59 | 3.68 | 3.68 | 0.55% | 2,880,000 |
| Jan 13, 2026 | 3.65 | 3.73 | 3.62 | 3.66 | 3.66 | -1.08% | 3,830,000 |
| Jan 12, 2026 | 3.55 | 3.73 | 3.49 | 3.70 | 3.70 | 3.06% | 5,505,800 |
| Jan 9, 2026 | 3.64 | 3.78 | 3.46 | 3.59 | 3.59 | -4.01% | 10,377,250 |
| Jan 8, 2026 | 3.51 | 3.75 | 3.38 | 3.74 | 3.74 | 5.95% | 56,254,600 |
| Jan 7, 2026 | 3.40 | 3.57 | 3.31 | 3.53 | 3.53 | 3.82% | 12,070,600 |
| Jan 6, 2026 | 3.27 | 3.42 | 3.20 | 3.40 | 3.40 | 5.59% | 37,055,520 |
| Jan 5, 2026 | 3.11 | 3.31 | 3.11 | 3.22 | 3.22 | 9.15% | 13,932,200 |
| Jan 2, 2026 | 2.65 | 2.98 | 2.65 | 2.95 | 2.95 | 13.03% | 17,977,250 |
| Dec 31, 2025 | 2.49 | 2.63 | 2.49 | 2.61 | 2.61 | 4.82% | 5,022,418 |
| Dec 30, 2025 | 2.40 | 2.58 | 2.38 | 2.49 | 2.49 | 3.75% | 34,537,880 |
| Dec 29, 2025 | 2.33 | 2.48 | 2.33 | 2.40 | 2.40 | 1.69% | 7,952,599 |
| Dec 24, 2025 | 2.30 | 2.36 | 2.22 | 2.36 | 2.36 | 1.29% | 6,084,272 |
| Dec 23, 2025 | 2.25 | 2.33 | 1.81 | 2.33 | 2.33 | 4.02% | 25,611,600 |
| Dec 22, 2025 | 2.26 | 2.34 | 2.20 | 2.24 | 2.24 | -0.88% | 20,950,000 |
| Dec 19, 2025 | 2.30 | 2.37 | 2.21 | 2.26 | 2.26 | -1.31% | 28,603,000 |
| Dec 18, 2025 | 2.48 | 2.49 | 2.24 | 2.29 | 2.29 | -7.29% | 4,054,002 |
| Dec 17, 2025 | 2.48 | 2.58 | 2.41 | 2.47 | 2.47 | -0.40% | 24,644,000 |
| Dec 16, 2025 | 2.41 | 2.60 | 2.40 | 2.48 | 2.48 | 2.06% | 4,692,886 |
| Dec 15, 2025 | 2.14 | 2.52 | 2.14 | 2.43 | 2.43 | 17.39% | 32,909,600 |
| Dec 12, 2025 | 1.83 | 2.10 | 1.83 | 2.07 | 2.07 | 14.36% | 11,391,100 |
| Dec 11, 2025 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 1.12% | 4,252,011 |
| Dec 10, 2025 | 1.79 | 1.82 | 1.79 | 1.79 | 1.79 | 0.56% | 1,350,024 |
| Dec 9, 2025 | 1.73 | 1.83 | 1.70 | 1.78 | 1.78 | 2.30% | 14,643,070 |
| Dec 8, 2025 | 1.71 | 1.75 | 1.65 | 1.74 | 1.74 | 1.75% | 1,586,103 |
| Dec 5, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 1,540,000 |
| Dec 4, 2025 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -1.74% | 3,650,000 |
| Dec 3, 2025 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 6,666,400 |
| Dec 2, 2025 | 1.88 | 1.91 | 1.72 | 1.74 | 1.74 | -7.45% | 8,420,000 |
| Dec 1, 2025 | 1.81 | 1.89 | 1.81 | 1.88 | 1.88 | 3.87% | 9,123,744 |
| Nov 28, 2025 | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | 1.12% | 5,430,032 |
| Nov 27, 2025 | 1.79 | 1.81 | 1.76 | 1.79 | 1.79 | 2.29% | 7,462,126 |
| Nov 26, 2025 | 1.76 | 1.79 | 1.75 | 1.75 | 1.75 | -1.13% | 2,170,000 |
| Nov 25, 2025 | 1.79 | 1.80 | 1.72 | 1.77 | 1.77 | -1.12% | 2,294,003 |
| Nov 24, 2025 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | 6.55% | 4,856,000 |
| Nov 21, 2025 | 1.79 | 1.79 | 1.67 | 1.68 | 1.68 | -6.15% | 4,731,200 |
| Nov 20, 2025 | 1.73 | 1.80 | 1.72 | 1.79 | 1.79 | 4.07% | 4,709,546 |
| Nov 19, 2025 | 1.80 | 1.83 | 1.72 | 1.72 | 1.72 | -6.01% | 6,232,000 |