China Star Entertainment Limited (HKG:0326)
Hong Kong · Delayed Price · Currency is HKD 6.70
-0.10 (-1.47%)
Jul 23, 2026, 4:08 PM HKT
China Star Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6.50 | 6.90 | 6.50 | 6.70 | 6.70 | -1.47% | 1,252,000 |
| Jul 22, 2026 | 6.35 | 6.80 | 6.24 | 6.80 | 6.80 | 7.94% | 1,862,000 |
| Jul 21, 2026 | 6.50 | 6.59 | 6.25 | 6.30 | 6.30 | -4.11% | 2,354,000 |
| Jul 20, 2026 | 6.52 | 6.84 | 6.50 | 6.57 | 6.57 | 0.77% | 1,849,400 |
| Jul 17, 2026 | 6.71 | 7.17 | 6.36 | 6.52 | 6.52 | -2.83% | 26,885,620 |
| Jul 16, 2026 | 6.80 | 6.85 | 6.65 | 6.71 | 6.71 | -1.32% | 1,844,884 |
| Jul 15, 2026 | 6.66 | 6.85 | 6.44 | 6.80 | 6.80 | 3.03% | 14,860,000 |
| Jul 14, 2026 | 6.60 | 6.67 | 6.33 | 6.60 | 6.60 | - | 1,518,420 |
| Jul 13, 2026 | 6.49 | 6.75 | 6.26 | 6.60 | 6.60 | 3.45% | 2,070,000 |
| Jul 10, 2026 | 6.51 | 6.69 | 6.35 | 6.38 | 6.38 | -2.00% | 1,650,000 |
| Jul 9, 2026 | 6.68 | 6.78 | 6.24 | 6.51 | 6.51 | -3.70% | 3,774,343 |
| Jul 8, 2026 | 7.20 | 7.20 | 6.60 | 6.76 | 6.76 | -5.85% | 3,136,420 |
| Jul 7, 2026 | 7.25 | 7.31 | 6.67 | 7.18 | 7.18 | -0.83% | 2,372,000 |
| Jul 6, 2026 | 7.03 | 7.56 | 7.03 | 7.24 | 7.24 | -3.21% | 1,410,207 |
| Jul 3, 2026 | 6.50 | 7.48 | 6.40 | 7.48 | 7.48 | 15.08% | 3,332,094 |
| Jul 2, 2026 | 6.59 | 6.88 | 6.50 | 6.50 | 6.50 | -1.37% | 5,574,582 |
| Jun 30, 2026 | 6.18 | 6.66 | 6.00 | 6.59 | 6.59 | 6.12% | 6,209,253 |
| Jun 29, 2026 | 5.84 | 6.35 | 5.84 | 6.21 | 6.21 | 6.34% | 2,637,350 |
| Jun 26, 2026 | 5.51 | 5.89 | 5.50 | 5.84 | 5.84 | 6.18% | 7,788,000 |
| Jun 25, 2026 | 5.61 | 5.72 | 5.50 | 5.50 | 5.50 | -2.31% | 1,464,000 |
| Jun 24, 2026 | 5.64 | 5.75 | 5.58 | 5.63 | 5.63 | -1.75% | 1,316,000 |
| Jun 23, 2026 | 5.83 | 6.01 | 5.54 | 5.73 | 5.73 | -1.72% | 3,074,780 |
| Jun 22, 2026 | 5.51 | 6.03 | 5.51 | 5.83 | 5.83 | 5.05% | 1,441,227 |
| Jun 18, 2026 | 5.35 | 5.58 | 5.30 | 5.55 | 5.55 | 1.65% | 4,339,972 |
| Jun 17, 2026 | 5.57 | 5.62 | 5.40 | 5.46 | 5.46 | -2.15% | 1,526,720 |
| Jun 16, 2026 | 5.58 | 5.75 | 5.52 | 5.58 | 5.58 | 0.36% | 6,938,838 |
| Jun 15, 2026 | 5.58 | 5.71 | 5.40 | 5.56 | 5.56 | -0.36% | 11,960,000 |
| Jun 12, 2026 | 5.61 | 5.88 | 5.58 | 5.58 | 5.58 | -0.53% | 3,604,200 |
| Jun 11, 2026 | 5.75 | 5.92 | 5.34 | 5.61 | 5.61 | -2.43% | 1,834,000 |
| Jun 10, 2026 | 6.54 | 6.66 | 5.73 | 5.75 | 5.75 | -12.08% | 5,940,000 |
| Jun 9, 2026 | 6.66 | 6.89 | 6.51 | 6.54 | 6.54 | -3.11% | 1,386,418 |
| Jun 8, 2026 | 6.60 | 6.79 | 6.28 | 6.75 | 6.75 | 0.75% | 2,458,003 |
| Jun 5, 2026 | 7.00 | 7.51 | 6.48 | 6.70 | 6.70 | -6.29% | 5,341,842 |
| Jun 4, 2026 | 6.55 | 7.17 | 6.30 | 7.15 | 7.15 | 13.67% | 13,225,300 |
| Jun 3, 2026 | 5.86 | 6.80 | 5.83 | 6.29 | 6.29 | 7.34% | 28,199,790 |
| Jun 2, 2026 | 5.80 | 5.91 | 5.53 | 5.86 | 5.86 | 1.03% | 1,878,415 |
| Jun 1, 2026 | 5.80 | 5.98 | 5.72 | 5.80 | 5.80 | 0.35% | 1,366,000 |
| May 29, 2026 | 5.79 | 5.89 | 5.59 | 5.78 | 5.78 | - | 7,292,000 |
| May 28, 2026 | 6.10 | 6.22 | 5.78 | 5.78 | 5.78 | -5.25% | 3,708,000 |
| May 27, 2026 | 5.90 | 6.34 | 5.81 | 6.10 | 6.10 | 3.39% | 4,179,671 |
| May 26, 2026 | 5.60 | 5.98 | 5.50 | 5.90 | 5.90 | 5.36% | 12,890,490 |
| May 22, 2026 | 5.75 | 5.89 | 5.31 | 5.60 | 5.60 | -1.75% | 9,487,438 |
| May 21, 2026 | 6.22 | 6.25 | 5.38 | 5.70 | 5.70 | -8.36% | 25,779,250 |
| May 20, 2026 | 5.80 | 6.25 | 5.73 | 6.22 | 6.22 | 7.99% | 24,933,770 |
| May 19, 2026 | 5.54 | 5.76 | 5.14 | 5.76 | 5.76 | 4.73% | 2,845,050 |
| May 18, 2026 | 6.10 | 6.16 | 5.43 | 5.50 | 5.50 | -9.84% | 4,479,000 |
| May 15, 2026 | 6.30 | 6.50 | 5.90 | 6.10 | 6.10 | -2.40% | 5,460,000 |
| May 14, 2026 | 5.90 | 6.50 | 5.46 | 6.25 | 6.25 | 7.20% | 13,701,790 |
| May 13, 2026 | 7.05 | 7.07 | 5.81 | 5.83 | 5.83 | -20.14% | 19,074,380 |
| May 12, 2026 | 8.00 | 8.10 | 6.04 | 7.30 | 7.30 | -11.41% | 34,580,440 |