U.S. Markets open in 2 hrs 56 mins

CHINA STAR ENT (0326.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.520-0.010 (-1.887%)
At close: 3:51PM HKT
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20170.530.530.520.520.521,318,750
Sep 22, 20170.530.540.530.530.53648,923
Sep 21, 20170.530.540.530.530.53570,006
Sep 20, 20170.530.540.530.540.54448,012
Sep 19, 20170.540.550.530.530.53450,000
Sep 18, 20170.530.530.530.530.53298,000
Sep 15, 20170.520.540.520.540.54592,006
Sep 14, 20170.540.560.530.530.53534,000
Sep 13, 20170.520.560.520.550.554,670,000
Sep 12, 20170.520.530.520.530.53384,000
Sep 11, 20170.510.540.500.530.535,310,000
Sep 08, 20170.540.560.500.530.535,116,000
Sep 07, 20170.570.570.550.550.553,214,336
Sep 06, 20170.560.580.560.560.563,128,000
Sep 05, 20170.560.580.550.580.58884,042
Sep 04, 20170.580.580.560.570.571,184,000
Sep 01, 20170.570.580.550.580.583,264,789
Aug 31, 20170.570.570.550.550.55624,000
Aug 30, 20170.560.570.550.570.571,376,240
Aug 29, 20170.580.590.560.560.56620,480
Aug 28, 20170.560.580.550.580.584,674,000
Aug 25, 20170.560.560.550.550.553,226,000
Aug 24, 20170.550.580.540.560.564,281,860
Aug 23, 20170.550.550.550.550.55-
Aug 22, 20170.530.570.520.550.555,618,009
Aug 21, 20170.520.550.520.520.52609,200
Aug 18, 20170.530.530.520.530.53196,000
Aug 17, 20170.530.540.530.530.533,566,000
Aug 16, 20170.500.570.500.550.553,236,000
Aug 15, 20170.510.520.510.510.51450,000
Aug 14, 20170.510.530.500.510.51990,000
Aug 11, 20170.510.520.500.510.511,618,200
Aug 10, 20170.540.540.500.510.513,692,020
Aug 09, 20170.530.540.530.530.531,410,076
Aug 08, 20170.550.550.530.550.551,334,000
Aug 07, 20170.550.550.540.550.55438,241
Aug 04, 20170.570.580.550.560.561,837,496
Aug 03, 20170.550.570.520.570.577,114,700
Aug 02, 20170.510.550.510.550.553,528,641
Aug 01, 20170.510.510.500.510.51821,200
Jul 31, 20170.520.540.510.520.52840,000
Jul 28, 20170.530.530.530.530.532,833,800
Jul 27, 20170.540.550.540.540.541,940,000
Jul 26, 20170.540.550.530.540.54644,568
Jul 25, 20170.520.550.500.530.533,956,800
Jul 24, 20170.560.560.520.520.522,380,400
Jul 21, 20170.550.560.530.560.562,138,001
Jul 20, 20170.570.570.530.540.545,652,000
Jul 19, 20170.510.570.500.560.566,094,000
Jul 18, 20170.490.530.490.510.512,899,080
Jul 17, 20170.490.500.490.500.50468,896
Jul 14, 20170.500.500.490.500.502,024,000
Jul 13, 20170.490.500.490.500.501,591,380
Jul 12, 20170.500.500.480.490.494,024,000
Jul 11, 20170.490.540.480.510.518,328,004
Jul 10, 20170.490.500.470.490.493,476,000
Jul 07, 20170.520.520.490.490.493,788,000
Jul 06, 20170.470.550.470.530.5317,554,011
Jul 05, 20170.450.480.440.470.473,592,000
Jul 04, 20170.470.490.450.460.468,606,012
Jul 03, 20170.510.520.470.480.4811,199,320
Jun 30, 20170.400.670.400.510.5181,152,661
Jun 29, 20170.340.340.330.340.341,528,000
Jun 28, 20170.310.340.310.340.342,300,002
Jun 27, 20170.330.330.310.310.311,292,000
Jun 26, 20170.320.340.320.320.32300,004
Jun 23, 20170.320.340.320.340.34210,000
Jun 22, 20170.320.320.320.320.32-
Jun 21, 20170.320.320.320.320.32150,000
Jun 20, 20170.330.330.320.330.33289,200
Jun 19, 20170.320.340.320.330.33778,000
Jun 16, 20170.320.330.320.320.32292,000
Jun 15, 20170.330.330.310.330.33814,000
Jun 14, 20170.330.340.330.340.34180,012
Jun 13, 20170.340.340.320.340.34303,000
Jun 12, 20170.340.340.320.330.33496,000
Jun 09, 20170.340.350.340.340.34554,002
Jun 08, 20170.320.340.320.340.34164,000
Jun 07, 20170.320.340.320.330.33192,000
Jun 06, 20170.330.340.320.340.34458,003
Jun 05, 20170.320.330.320.330.33134,000
Jun 02, 20170.320.330.320.330.33311,735
Jun 01, 20170.320.340.320.340.34104,000
May 31, 20170.320.340.320.320.32616,000
May 29, 20170.320.340.320.320.32215,147
May 26, 20170.320.320.320.320.32514,000
May 25, 20170.320.330.320.330.33486,000
May 24, 20170.320.330.320.330.33273,200
May 23, 20170.320.330.320.330.33448,003
May 22, 20170.320.320.320.320.3292,001
May 19, 20170.340.340.320.320.32672,000
May 18, 20170.340.340.320.320.32309,880
May 17, 20170.340.340.310.330.331,358,000
May 16, 20170.340.340.340.340.341,204,000
May 15, 20170.320.340.320.340.341,240,230
May 12, 20170.350.350.340.340.34351,137
May 11, 20170.350.350.350.350.3514,400
May 10, 20170.350.360.350.350.35963,057
May 09, 20170.350.350.340.350.35760,024
May 08, 20170.340.350.340.350.35492,014
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...