E-Star Commercial Management Company Limited (HKG:6668)
Hong Kong · Delayed Price · Currency is HKD 1.370
-0.010 (-0.72%)
Oct 21, 2026, 3:42 PM HKT
HKG:6668 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 262,000 |
| Oct 20, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.08% | 131,000 |
| Oct 16, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 3.33% | 48,000 |
| Oct 15, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 705,000 |
| Oct 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 15,000 |
| Oct 13, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.36% | 5,000 |
| Oct 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.07% | 2,000 |
| Oct 9, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | - | 262,000 |
| Oct 8, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 49,000 |
| Oct 7, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.36% | 306,000 |
| Oct 6, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 43,000 |
| Oct 5, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 106,000 |
| Oct 2, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 132,000 |
| Sep 30, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.36% | 134,000 |
| Sep 29, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 200,000 |
| Sep 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.36% | 206,000 |
| Sep 25, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -1.06% | 56,000 |
| Sep 24, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 66,000 |
| Sep 23, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.36% | 36,000 |
| Sep 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 21, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.36% | 209,000 |
| Sep 18, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.08% | 391,000 |
| Sep 17, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.42% | 273,000 |
| Sep 16, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.36% | 215,000 |
| Sep 15, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 93,000 |
| Sep 14, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 131,000 |
| Sep 11, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 139,000 |
| Sep 10, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 333,000 |
| Sep 9, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 289,000 |
| Sep 8, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -2.13% | 421,000 |
| Sep 7, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 144,000 |
| Sep 4, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.36% | 145,000 |
| Sep 3, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 79,000 |
| Sep 2, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | -1.42% | 445,000 |
| Sep 1, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | 0.36% | 311,000 |
| Aug 31, 2026 | 1.39 | 1.43 | 1.39 | 1.40 | 1.40 | 1.82% | 620,000 |
| Aug 28, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 5.77% | 766,000 |
| Aug 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 117,000 |
| Aug 26, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 371,000 |
| Aug 25, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 919,000 |
| Aug 24, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 41,000 |
| Aug 21, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 422,000 |
| Aug 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 39,000 |
| Aug 19, 2026 | 1.27 | 1.29 | 1.27 | 1.30 | 1.30 | 1.96% | 2,000 |
| Aug 18, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.16% | 52,000 |
| Aug 17, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 310,000 |
| Aug 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 21,000 |
| Aug 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Aug 12, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 115,000 |
| Aug 11, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 33,000 |