China Star Entertainment Limited (HKG:0326)
Hong Kong · Delayed Price · Currency is HKD 6.17
+0.41 (7.12%)
May 20, 2026, 11:25 AM HKT
China Star Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.80 | 6.15 | 5.73 | 6.10 | - | 5.90% | 15,244,600 |
| 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 |
| Apr 20, 2026 | 7.28 | 7.40 | 7.02 | 7.30 | 7.30 | - | 27,749,540 |
| Apr 17, 2026 | 7.12 | 7.46 | 7.05 | 7.30 | 7.30 | 2.53% | 9,100,321 |
| Apr 16, 2026 | 7.08 | 7.32 | 6.88 | 7.12 | 7.12 | 0.85% | 47,274,730 |
| Apr 15, 2026 | 6.66 | 7.10 | 6.60 | 7.06 | 7.06 | 6.49% | 27,899,650 |
| Apr 14, 2026 | 6.60 | 6.65 | 6.42 | 6.63 | 6.63 | 0.45% | 3,467,600 |
| Apr 13, 2026 | 6.52 | 6.65 | 6.41 | 6.60 | 6.60 | - | 10,440,120 |
| Apr 10, 2026 | 6.15 | 6.67 | 6.04 | 6.60 | 6.60 | 8.91% | 10,894,530 |
| Apr 9, 2026 | 6.44 | 6.47 | 5.94 | 6.06 | 6.06 | -5.75% | 7,354,000 |
| Apr 8, 2026 | 6.70 | 6.70 | 6.24 | 6.43 | 6.43 | -4.03% | 8,303,000 |
| Apr 2, 2026 | 6.60 | 6.79 | 6.46 | 6.70 | 6.70 | 1.52% | 15,243,200 |
| Apr 1, 2026 | 6.34 | 6.75 | 6.24 | 6.60 | 6.60 | 4.76% | 4,039,696 |
| Mar 31, 2026 | 6.15 | 6.40 | 6.03 | 6.30 | 6.30 | 1.61% | 11,538,990 |
| Mar 30, 2026 | 6.40 | 6.59 | 5.97 | 6.20 | 6.20 | -3.88% | 8,590,050 |
| Mar 27, 2026 | 6.50 | 6.83 | 6.35 | 6.45 | 6.45 | -1.98% | 10,750,480 |
| Mar 26, 2026 | 6.68 | 6.74 | 6.44 | 6.58 | 6.58 | -1.50% | 8,434,000 |
| Mar 25, 2026 | 5.99 | 6.86 | 5.70 | 6.68 | 6.68 | 13.41% | 22,657,940 |
| Mar 24, 2026 | 5.65 | 5.99 | 5.50 | 5.89 | 5.89 | 4.80% | 8,787,312 |
| Mar 23, 2026 | 6.05 | 6.09 | 5.35 | 5.62 | 5.62 | -6.64% | 7,686,000 |
| Mar 20, 2026 | 6.43 | 6.55 | 6.02 | 6.02 | 6.02 | -6.38% | 7,400,345 |
| Mar 19, 2026 | 6.19 | 6.49 | 6.04 | 6.43 | 6.43 | 3.88% | 3,992,077 |
| Mar 18, 2026 | 6.14 | 6.49 | 6.06 | 6.19 | 6.19 | 0.81% | 10,640,500 |
| Mar 17, 2026 | 5.78 | 6.20 | 5.72 | 6.14 | 6.14 | 6.60% | 5,366,000 |
| Mar 16, 2026 | 5.81 | 6.00 | 5.71 | 5.76 | 5.76 | - | 13,026,500 |
| Mar 13, 2026 | 5.84 | 5.84 | 5.58 | 5.76 | 5.76 | -0.52% | 3,977,180 |
| Mar 12, 2026 | 5.71 | 6.00 | 5.61 | 5.79 | 5.79 | 1.40% | 4,324,000 |
| Mar 11, 2026 | 5.33 | 5.95 | 5.21 | 5.71 | 5.71 | 8.14% | 8,322,774 |
| Mar 10, 2026 | 4.61 | 5.37 | 4.60 | 5.28 | 5.28 | 14.53% | 10,297,800 |
| Mar 9, 2026 | 4.50 | 4.79 | 4.28 | 4.61 | 4.61 | 1.54% | 6,777,796 |
| Mar 6, 2026 | 4.60 | 4.88 | 4.43 | 4.54 | 4.54 | -1.30% | 3,616,000 |