China Star Entertainment Limited (HKG:0326)
Hong Kong · Delayed Price · Currency is HKD 8.30
+0.02 (0.24%)
Nov 11, 2026, 4:08 PM HKT
China Star Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.21 | 8.42 | 8.03 | 8.30 | 8.30 | 0.24% | 1,296,002 |
| Nov 10, 2026 | 8.21 | 8.30 | 8.14 | 8.28 | 8.28 | 0.85% | 1,270,001 |
| Nov 9, 2026 | 8.20 | 8.80 | 8.00 | 8.21 | 8.21 | 0.12% | 1,284,000 |
| Nov 6, 2026 | 8.30 | 8.37 | 8.01 | 8.20 | 8.20 | -1.03% | 1,348,610 |
| Nov 5, 2026 | 8.60 | 8.85 | 8.18 | 8.29 | 8.29 | -4.61% | 1,746,200 |
| Nov 4, 2026 | 8.30 | 8.69 | 8.30 | 8.69 | 8.69 | 4.64% | 1,938,700 |
| Nov 3, 2026 | 7.91 | 8.64 | 7.80 | 8.30 | 8.30 | 1.97% | 3,146,387 |
| Nov 2, 2026 | 7.41 | 8.40 | 7.41 | 8.14 | 8.14 | 10.00% | 7,903,801 |
| Oct 30, 2026 | 8.00 | 8.09 | 7.20 | 7.40 | 7.40 | -7.50% | 25,154,000 |
| Oct 29, 2026 | 7.74 | 8.04 | 7.45 | 8.00 | 8.00 | 3.49% | 4,869,298 |
| Oct 28, 2026 | 7.55 | 7.78 | 7.28 | 7.73 | 7.73 | 2.38% | 2,050,948 |
| Oct 27, 2026 | 7.66 | 7.74 | 7.50 | 7.55 | 7.55 | -1.44% | 1,308,850 |
| Oct 26, 2026 | 7.70 | 7.70 | 7.50 | 7.66 | 7.66 | -0.52% | 1,528,000 |
| Oct 23, 2026 | 7.40 | 7.80 | 7.16 | 7.70 | 7.70 | 4.55% | 1,596,702 |
| Oct 22, 2026 | 7.61 | 7.61 | 7.30 | 7.37 | 7.37 | -2.64% | 3,678,000 |
| Oct 21, 2026 | 7.85 | 7.85 | 7.22 | 7.57 | 7.57 | -2.39% | 2,101,701 |
| Oct 20, 2026 | 6.97 | 7.75 | 6.94 | 7.75 | 7.75 | 11.51% | 4,764,695 |
| Oct 16, 2026 | 7.00 | 7.50 | 6.77 | 6.95 | 6.95 | -3.34% | 5,179,341 |
| Oct 15, 2026 | 6.50 | 7.24 | 6.26 | 7.19 | 7.19 | 10.62% | 4,786,986 |
| Oct 14, 2026 | 6.62 | 6.71 | 6.43 | 6.50 | 6.50 | -2.77% | 1,402,000 |
| Oct 13, 2026 | 6.73 | 6.75 | 6.55 | 6.69 | 6.69 | -0.22% | 1,449,510 |
| Oct 12, 2026 | 6.55 | 6.70 | 6.43 | 6.70 | 6.70 | 3.72% | 1,630,561 |
| Oct 9, 2026 | 6.65 | 6.85 | 6.35 | 6.46 | 6.46 | -0.62% | 3,822,695 |
| Oct 8, 2026 | 6.80 | 6.80 | 6.40 | 6.50 | 6.50 | -2.77% | 5,530,000 |
| Oct 7, 2026 | 6.59 | 6.82 | 6.47 | 6.69 | 6.69 | 1.52% | 2,010,000 |
| Oct 6, 2026 | 6.50 | 6.61 | 6.31 | 6.59 | 6.59 | 1.39% | 3,232,015 |
| Oct 5, 2026 | 6.25 | 6.50 | 6.17 | 6.50 | 6.50 | 4.93% | 1,337,640 |
| Oct 2, 2026 | 6.00 | 6.38 | 6.00 | 6.19 | 6.19 | 3.34% | 1,378,000 |
| Sep 30, 2026 | 6.11 | 6.19 | 5.97 | 5.99 | 5.99 | -1.88% | 3,833,800 |
| Sep 29, 2026 | 6.12 | 6.17 | 5.97 | 6.11 | 6.11 | 0.08% | 1,344,000 |
| Sep 28, 2026 | 6.20 | 6.50 | 6.01 | 6.10 | 6.10 | -1.29% | 2,883,000 |
| Sep 25, 2026 | 6.40 | 6.65 | 6.18 | 6.18 | 6.18 | -3.59% | 5,488,000 |
| Sep 24, 2026 | 6.70 | 6.88 | 6.35 | 6.41 | 6.41 | -4.33% | 5,495,400 |
| Sep 23, 2026 | 6.40 | 6.85 | 6.20 | 6.70 | 6.70 | 4.93% | 9,158,800 |
| Sep 22, 2026 | 6.30 | 6.49 | 6.20 | 6.39 | 6.39 | 3.48% | 1,386,728 |
| Sep 21, 2026 | 5.97 | 6.31 | 5.97 | 6.17 | 6.17 | 4.22% | 1,812,000 |
| Sep 18, 2026 | 6.45 | 6.75 | 5.92 | 5.92 | 5.92 | -8.22% | 2,256,072 |
| Sep 17, 2026 | 6.26 | 6.67 | 6.26 | 6.45 | 6.45 | 2.38% | 1,932,000 |
| Sep 16, 2026 | 6.28 | 6.49 | 6.08 | 6.30 | 6.30 | 3.96% | 1,304,000 |
| Sep 15, 2026 | 6.20 | 6.26 | 5.71 | 6.06 | 6.06 | -2.18% | 1,864,000 |
| Sep 14, 2026 | 5.80 | 6.27 | 5.70 | 6.20 | 6.20 | 6.81% | 2,123,600 |
| Sep 11, 2026 | 5.60 | 5.92 | 5.50 | 5.80 | 5.80 | 1.40% | 2,616,000 |
| Sep 10, 2026 | 5.91 | 6.18 | 5.67 | 5.72 | 5.72 | -3.05% | 1,976,000 |
| Sep 9, 2026 | 6.07 | 6.28 | 5.87 | 5.90 | 5.90 | -2.80% | 1,876,243 |
| Sep 8, 2026 | 6.10 | 6.32 | 5.95 | 6.07 | 6.07 | - | 1,546,000 |
| Sep 7, 2026 | 6.19 | 6.40 | 6.05 | 6.07 | 6.07 | -2.41% | 1,656,609 |
| Sep 4, 2026 | 6.21 | 6.46 | 6.19 | 6.22 | 6.22 | 0.24% | 1,422,000 |
| Sep 3, 2026 | 6.30 | 6.35 | 6.05 | 6.21 | 6.21 | -0.56% | 1,253,180 |
| Sep 2, 2026 | 6.37 | 6.37 | 5.95 | 6.24 | 6.24 | -2.04% | 2,350,536 |
| Sep 1, 2026 | 6.60 | 6.73 | 6.36 | 6.37 | 6.37 | -3.48% | 1,878,000 |