E-Star Commercial Management Company Limited (HKG:6668)
Hong Kong · Delayed Price · Currency is HKD 1.390
-0.010 (-0.71%)
At close: Feb 27, 2026
HKG:6668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 91,000 |
| Jan 12, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 843,000 |
| Jan 9, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 108,000 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 510,000 |
| Jan 7, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 164,000 |
| Jan 6, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 114,000 |
| Jan 5, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 214,000 |
| Jan 2, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 62,000 |
| Dec 31, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 58,000 |
| Dec 30, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 275,000 |
| Dec 29, 2025 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 161,000 |
| Dec 24, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 22,991 |
| Dec 23, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 67,000 |
| Dec 22, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 118,000 |
| Dec 19, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.73% | 21,000 |
| Dec 18, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | - | 45,000 |
| Dec 17, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 1.48% | 113,000 |
| Dec 16, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 559,000 |
| Dec 15, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 130,000 |
| Dec 12, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 480,000 |