E-Star Commercial Management Company Limited (HKG:6668)
Hong Kong · Delayed Price · Currency is HKD 1.400
+0.080 (6.06%)
Aug 29, 2025, 11:23 AM HKT
HKG:6668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 317,000 |
| Aug 27, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 1,270,000 |
| Aug 26, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 81,000 |
| Aug 25, 2025 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 1,228,000 |
| Aug 22, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 42,000 |
| Aug 21, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 167,000 |
| Aug 20, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | - | 404,000 |
| Aug 19, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 254,000 |
| Aug 18, 2025 | 1.34 | 1.37 | 1.28 | 1.34 | 1.34 | -0.74% | 2,721,000 |
| Aug 15, 2025 | 1.36 | 1.36 | 1.30 | 1.35 | 1.35 | -2.17% | 392,000 |
| Aug 14, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 2.22% | 238,000 |
| Aug 13, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 131,000 |
| Aug 12, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 301,000 |
| Aug 11, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 52,000 |
| Aug 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 11,000 |
| Aug 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 50,000 |
| Aug 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 3,000 |
| Aug 5, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.49% | 34,000 |
| Aug 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 2,000 |
| Aug 1, 2025 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | - | 88,000 |
| Jul 31, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 240,000 |
| Jul 30, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 147,000 |
| Jul 29, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 160,000 |
| Jul 28, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 245,000 |
| Jul 25, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 199,000 |
| Jul 24, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 218,000 |
| Jul 23, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 448,000 |
| Jul 22, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 321,000 |
| Jul 21, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | - | 256,000 |
| Jul 18, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 246,000 |
| Jul 17, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 239,000 |
| Jul 16, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 125,000 |
| Jul 15, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 35,000 |
| Jul 14, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 1.53% | 234,000 |
| Jul 11, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 1,127,000 |
| Jul 10, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 1,009,000 |
| Jul 9, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 113,000 |
| Jul 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 17,000 |
| Jul 7, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 14,000 |
| Jul 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 133,000 |
| Jul 3, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 349,000 |
| Jul 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 70,000 |
| Jun 30, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 1,533,000 |
| Jun 27, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 411,000 |
| Jun 26, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 72,000 |
| Jun 25, 2025 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | 462,000 |
| Jun 24, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 381,000 |
| Jun 23, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 436,000 |
| Jun 20, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.59% | 192,000 |
| Jun 19, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 498,000 |