China Star Entertainment Limited (HKG:0326)
Hong Kong · Delayed Price · Currency is HKD 7.48
+0.98 (15.08%)
Jul 3, 2026, 4:08 PM HKT
China Star Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 8.70 | 8.88 | 8.15 | 8.24 | 8.24 | -3.85% | 3,161,915 |
| May 8, 2026 | 9.20 | 9.47 | 8.37 | 8.57 | 8.57 | -6.34% | 14,314,180 |
| May 7, 2026 | 9.40 | 9.61 | 9.05 | 9.15 | 9.15 | -2.87% | 2,695,201 |
| May 6, 2026 | 9.54 | 9.76 | 9.19 | 9.42 | 9.42 | -2.79% | 5,619,035 |
| May 5, 2026 | 9.73 | 9.97 | 9.36 | 9.69 | 9.69 | -0.41% | 2,330,900 |
| May 4, 2026 | 9.47 | 9.98 | 9.32 | 9.73 | 9.73 | 2.85% | 12,267,120 |
| Apr 30, 2026 | 9.17 | 9.50 | 9.01 | 9.46 | 9.46 | 3.28% | 5,497,000 |
| Apr 29, 2026 | 9.15 | 9.47 | 8.89 | 9.16 | 9.16 | 0.11% | 23,564,460 |
| Apr 28, 2026 | 8.54 | 9.20 | 8.41 | 9.15 | 9.15 | 7.52% | 20,918,560 |
| Apr 27, 2026 | 8.49 | 8.73 | 8.30 | 8.51 | 8.51 | 1.92% | 7,578,000 |
| Apr 24, 2026 | 9.05 | 9.07 | 8.15 | 8.35 | 8.35 | -7.12% | 21,117,640 |
| Apr 23, 2026 | 8.30 | 8.99 | 7.90 | 8.99 | 8.99 | 8.18% | 17,465,720 |
| Apr 22, 2026 | 7.41 | 8.59 | 7.41 | 8.31 | 8.31 | 12.45% | 24,286,690 |
| Apr 21, 2026 | 7.35 | 7.77 | 7.16 | 7.39 | 7.39 | 1.23% | 48,666,330 |