E-Star Commercial Management Company Limited (HKG:6668)
Hong Kong · Delayed Price · Currency is HKD 1.380
+0.010 (0.73%)
May 8, 2026, 3:59 PM HKT
HKG:6668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 220,000 |
| May 7, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 95,000 |
| May 6, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 137,000 |
| May 5, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 2.21% | 49,000 |
| May 4, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | - | 75,000 |
| Apr 30, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 93,000 |
| Apr 29, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 202,000 |
| Apr 28, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -2.14% | 477,000 |
| Apr 27, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 286,000 |
| Apr 24, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 2.21% | 481,000 |
| Apr 23, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 57,000 |
| Apr 22, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 163,000 |
| Apr 21, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 27,000 |
| Apr 20, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 92,000 |
| Apr 17, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 180,000 |
| Apr 16, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.73% | 231,000 |
| Apr 15, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 420,000 |
| Apr 14, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 536,000 |
| Apr 13, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 758,000 |
| Apr 10, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 241,000 |
| Apr 9, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 58,000 |
| Apr 8, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 543,000 |
| Apr 2, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 106,000 |
| Apr 1, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 48,000 |
| Mar 31, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | - | 198,000 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 143,000 |
| 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 |