E-Star Commercial Management Company Limited (HKG:6668)
Hong Kong · Delayed Price · Currency is HKD 1.240
-0.010 (-0.80%)
Jul 10, 2026, 3:59 PM HKT
HKG:6668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | - | -0.80% | 107,000 |
| Jul 9, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.57% | 137,000 |
| Jul 8, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 4.10% | 45,000 |
| Jul 7, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | - | 218,000 |
| Jul 6, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 55,000 |
| Jul 3, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 15,000 |
| Jul 2, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 532,000 |
| Jun 30, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | - | 10,000 |
| Jun 29, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 2.52% | 81,000 |
| Jun 26, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 321,000 |
| Jun 25, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 592,000 |
| Jun 24, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.44% | 278,000 |
| Jun 23, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 117,000 |
| Jun 22, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 420,000 |
| Jun 18, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -3.20% | 627,000 |
| Jun 17, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 239,000 |
| Jun 16, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 155,000 |
| Jun 15, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 91,000 |
| Jun 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 150,000 |
| Jun 11, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 358,000 |
| Jun 10, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | 0.39% | 275,000 |
| Jun 9, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.29 | 1.48% | 33,000 |
| Jun 8, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.27 | -1.46% | 148,000 |
| Jun 5, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | 1.29 | -2.14% | 257,000 |
| Jun 4, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.31 | 1.45% | 58,000 |
| Jun 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.29 | -1.43% | 49,000 |
| Jun 2, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.31 | 0.72% | 148,000 |
| Jun 1, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.30 | - | 29,000 |
| May 29, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.30 | - | 404,000 |
| May 28, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.30 | 0.72% | 381,000 |
| May 27, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.29 | -1.43% | 158,000 |
| May 26, 2026 | 1.40 | 1.41 | 1.37 | 1.40 | 1.31 | -1.41% | 366,000 |
| May 22, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.33 | 0.71% | 152,000 |
| May 21, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.32 | 0.71% | 67,000 |
| May 20, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.31 | - | 65,000 |
| May 19, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.31 | -0.71% | 84,000 |
| May 18, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.32 | - | 175,000 |
| May 15, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.32 | 0.71% | 270,000 |
| May 14, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.31 | 0.72% | 111,000 |
| May 13, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.30 | -0.71% | 154,000 |
| May 12, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.31 | 1.45% | 250,000 |
| May 11, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.29 | - | 251,000 |
| May 8, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.29 | 0.73% | 220,000 |
| May 7, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.29 | -0.72% | 95,000 |
| May 6, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.29 | -0.72% | 137,000 |
| May 5, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.30 | 2.21% | 49,000 |
| May 4, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.28 | - | 75,000 |
| Apr 30, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.28 | - | 93,000 |
| Apr 29, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.28 | -0.73% | 202,000 |
| Apr 28, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.29 | -2.14% | 477,000 |