E-Star Commercial Management Company Limited (HKG:6668)
Hong Kong · Delayed Price · Currency is HKD 1.350
-0.010 (-0.74%)
At close: Mar 27, 2026
HKG:6668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 526,000 |
| Mar 26, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 3.03% | 1,038,000 |
| Mar 25, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.76% | 958,000 |
| Mar 24, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | 0.77% | 332,000 |
| Mar 23, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.99% | 1,178,000 |
| Mar 20, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 154,000 |
| Mar 19, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 178,000 |
| Mar 18, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | 207,000 |
| Mar 17, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 342,000 |
| Mar 16, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 181,000 |
| Mar 13, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 107,000 |
| Mar 12, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 148,000 |
| Mar 11, 2026 | 1.36 | 1.39 | 1.31 | 1.35 | 1.35 | - | 525,000 |
| Mar 10, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | 236,000 |
| Mar 9, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -1.47% | 530,000 |
| Mar 6, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | - | 253,000 |
| Mar 5, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | - | 409,000 |
| Mar 4, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 250,000 |
| Mar 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 71,000 |
| Mar 2, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 308,000 |
| Feb 27, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 75,000 |
| Feb 26, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 66,000 |
| Feb 25, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 80,000 |
| Feb 24, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 168,000 |
| Feb 23, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 293,000 |
| Feb 20, 2026 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | -0.70% | 308,000 |
| Feb 16, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 298,000 |
| Feb 13, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 283,000 |
| Feb 12, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | - | 420,000 |
| Feb 11, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | - | 403,000 |
| Feb 10, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 93,000 |
| Feb 9, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 626,000 |
| Feb 6, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | - | 105,000 |
| Feb 5, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 109,000 |
| Feb 4, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 79,000 |
| Feb 3, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 197,000 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 343,000 |
| Jan 30, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 168,000 |
| Jan 29, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | - | 246,000 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 373,000 |
| Jan 27, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 64,000 |
| Jan 26, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 237,000 |
| Jan 23, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 73,000 |
| Jan 22, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 136,000 |
| Jan 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 75,000 |
| Jan 20, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 228,000 |
| Jan 19, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 353,000 |
| Jan 16, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 138,000 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 78,000 |
| Jan 14, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 91,000 |