China Star Entertainment Limited (HKG:0326)
Hong Kong · Delayed Price · Currency is HKD 7.57
-0.19 (-2.39%)
Oct 21, 2026, 4:08 PM HKT
China Star Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 7.85 | 7.85 | 7.22 | 7.57 | 7.57 | -2.39% | 2,103,701 |
| 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 |
| Aug 31, 2026 | 6.90 | 7.20 | 6.51 | 6.60 | 6.60 | -5.04% | 3,352,000 |
| Aug 28, 2026 | 7.17 | 7.22 | 6.89 | 6.95 | 6.95 | -2.93% | 1,380,000 |
| Aug 27, 2026 | 7.25 | 7.40 | 7.08 | 7.16 | 7.16 | -0.56% | 1,278,000 |
| Aug 26, 2026 | 6.60 | 7.25 | 6.60 | 7.20 | 7.20 | 9.09% | 1,645,966 |
| Aug 25, 2026 | 7.36 | 7.36 | 6.51 | 6.60 | 6.60 | -9.96% | 3,980,001 |
| Aug 24, 2026 | 7.55 | 7.90 | 7.20 | 7.33 | 7.33 | -3.81% | 2,036,000 |
| Aug 21, 2026 | 7.41 | 7.70 | 7.35 | 7.62 | 7.62 | 2.90% | 1,259,000 |
| Aug 20, 2026 | 7.50 | 7.69 | 7.38 | 7.41 | 7.41 | -2.69% | 3,082,000 |
| Aug 19, 2026 | 7.99 | 7.99 | 7.35 | 7.61 | 7.61 | -2.31% | 3,600,000 |
| Aug 18, 2026 | 7.54 | 7.90 | 7.51 | 7.79 | 7.79 | 3.45% | 2,852,003 |
| Aug 17, 2026 | 7.65 | 7.94 | 7.40 | 7.53 | 7.53 | -0.86% | 4,452,000 |
| Aug 14, 2026 | 8.02 | 8.18 | 7.45 | 7.60 | 7.60 | -5.30% | 1,576,000 |
| Aug 13, 2026 | 7.92 | 8.06 | 7.67 | 8.02 | 8.02 | 1.26% | 1,494,055 |
| Aug 12, 2026 | 7.90 | 8.20 | 7.69 | 7.92 | 7.92 | 0.76% | 1,306,173 |
| Aug 11, 2026 | 7.80 | 7.95 | 7.35 | 7.86 | 7.86 | 1.42% | 2,746,000 |