China Star Entertainment Limited (HKG:0326)
Hong Kong
· Delayed Price · Currency is HKD 4.650
+0.040 (0.87%)
Mar 10, 2026, 9:33 AM HKT
China Star Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.50 | 4.79 | 4.28 | 4.61 | 4.61 | 1.54% | 6,777,796 |
| Mar 6, 2026 | 4.60 | 4.88 | 4.43 | 4.54 | 4.54 | -1.30% | 3,616,000 |
| Mar 5, 2026 | 4.65 | 4.72 | 4.55 | 4.60 | 4.60 | 0.22% | 4,254,353 |
| Mar 4, 2026 | 4.30 | 4.59 | 4.30 | 4.59 | 4.59 | 5.28% | 9,650,040 |
| Mar 3, 2026 | 4.79 | 5.12 | 4.00 | 4.36 | 4.36 | -8.98% | 29,624,230 |
| Mar 2, 2026 | 4.78 | 4.79 | 4.46 | 4.79 | 4.79 | - | 7,012,910 |
| Feb 27, 2026 | 4.40 | 4.79 | 4.26 | 4.79 | 4.79 | 8.86% | 7,424,133 |
| Feb 26, 2026 | 4.10 | 4.44 | 4.07 | 4.40 | 4.40 | 7.32% | 6,216,294 |
| Feb 25, 2026 | 4.07 | 4.19 | 4.07 | 4.10 | 4.10 | 0.74% | 2,514,000 |
| Feb 24, 2026 | 4.02 | 4.10 | 3.92 | 4.07 | 4.07 | 0.74% | 3,198,500 |
| Feb 23, 2026 | 4.14 | 4.20 | 4.02 | 4.04 | 4.04 | -3.81% | 5,214,000 |
| Feb 20, 2026 | 4.15 | 4.38 | 4.09 | 4.20 | 4.20 | - | 5,776,000 |
| Feb 16, 2026 | 3.97 | 4.21 | 3.90 | 4.20 | 4.20 | 4.22% | 2,550,123 |
| Feb 13, 2026 | 3.95 | 4.04 | 3.84 | 4.03 | 4.03 | 1.00% | 2,400,000 |
| Feb 12, 2026 | 4.04 | 4.04 | 3.75 | 3.99 | 3.99 | -1.24% | 4,400,000 |
| Feb 11, 2026 | 4.18 | 4.29 | 3.95 | 4.04 | 4.04 | -3.58% | 17,986,000 |
| Feb 10, 2026 | 4.27 | 4.30 | 4.10 | 4.19 | 4.19 | -1.87% | 5,733,574 |
| Feb 9, 2026 | 4.30 | 4.44 | 4.22 | 4.27 | 4.27 | -2.73% | 3,462,099 |
| Feb 6, 2026 | 4.18 | 4.39 | 4.10 | 4.39 | 4.39 | 4.28% | 4,664,000 |
| Feb 5, 2026 | 4.40 | 4.46 | 4.20 | 4.21 | 4.21 | -4.75% | 6,621,784 |
| Feb 4, 2026 | 4.57 | 4.62 | 4.32 | 4.42 | 4.42 | -2.86% | 6,741,000 |
| Feb 3, 2026 | 4.53 | 4.60 | 4.44 | 4.55 | 4.55 | 0.22% | 10,622,000 |
| Feb 2, 2026 | 4.47 | 4.71 | 4.42 | 4.54 | 4.54 | 2.02% | 13,882,010 |
| Jan 30, 2026 | 4.98 | 4.98 | 4.36 | 4.45 | 4.45 | -10.10% | 8,888,751 |
| Jan 29, 2026 | 4.65 | 5.09 | 4.65 | 4.95 | 4.95 | 7.61% | 10,897,600 |
| Jan 28, 2026 | 4.38 | 4.63 | 4.26 | 4.60 | 4.60 | 5.02% | 3,918,002 |
| Jan 27, 2026 | 3.95 | 4.49 | 3.90 | 4.38 | 4.38 | 12.02% | 8,521,993 |
| Jan 26, 2026 | 3.87 | 4.16 | 3.87 | 3.91 | 3.91 | 1.03% | 41,600,630 |
| Jan 23, 2026 | 3.85 | 3.89 | 3.70 | 3.87 | 3.87 | - | 6,656,562 |
| Jan 22, 2026 | 3.64 | 3.88 | 3.60 | 3.87 | 3.87 | 6.32% | 35,045,670 |
| Jan 21, 2026 | 3.65 | 3.70 | 3.52 | 3.64 | 3.64 | 0.83% | 1,339,147 |
| Jan 20, 2026 | 3.63 | 3.74 | 3.53 | 3.61 | 3.61 | -0.55% | 3,701,348 |
| Jan 19, 2026 | 3.89 | 3.89 | 3.57 | 3.63 | 3.63 | -6.20% | 6,217,934 |
| Jan 16, 2026 | 3.90 | 3.90 | 3.75 | 3.87 | 3.87 | -0.77% | 1,581,915 |
| Jan 15, 2026 | 3.60 | 3.97 | 3.54 | 3.90 | 3.90 | 5.98% | 7,519,309 |
| Jan 14, 2026 | 3.64 | 3.71 | 3.59 | 3.68 | 3.68 | 0.55% | 2,880,000 |
| Jan 13, 2026 | 3.65 | 3.73 | 3.62 | 3.66 | 3.66 | -1.08% | 3,830,000 |
| Jan 12, 2026 | 3.55 | 3.73 | 3.49 | 3.70 | 3.70 | 3.06% | 5,505,800 |
| Jan 9, 2026 | 3.64 | 3.78 | 3.46 | 3.59 | 3.59 | -4.01% | 10,377,250 |
| Jan 8, 2026 | 3.51 | 3.75 | 3.38 | 3.74 | 3.74 | 5.95% | 56,254,600 |
| Jan 7, 2026 | 3.40 | 3.57 | 3.31 | 3.53 | 3.53 | 3.82% | 12,070,600 |
| Jan 6, 2026 | 3.27 | 3.42 | 3.20 | 3.40 | 3.40 | 5.59% | 37,055,520 |
| Jan 5, 2026 | 3.11 | 3.31 | 3.11 | 3.22 | 3.22 | 9.15% | 13,932,200 |
| Jan 2, 2026 | 2.65 | 2.98 | 2.65 | 2.95 | 2.95 | 13.03% | 17,977,250 |
| Dec 31, 2025 | 2.49 | 2.63 | 2.49 | 2.61 | 2.61 | 4.82% | 5,022,418 |
| Dec 30, 2025 | 2.40 | 2.58 | 2.38 | 2.49 | 2.49 | 3.75% | 34,537,880 |
| Dec 29, 2025 | 2.33 | 2.48 | 2.33 | 2.40 | 2.40 | 1.69% | 7,952,599 |
| Dec 24, 2025 | 2.30 | 2.36 | 2.22 | 2.36 | 2.36 | 1.29% | 6,084,272 |
| Dec 23, 2025 | 2.25 | 2.33 | 1.81 | 2.33 | 2.33 | 4.02% | 25,611,600 |
| Dec 22, 2025 | 2.26 | 2.34 | 2.20 | 2.24 | 2.24 | -0.88% | 20,950,000 |
| Dec 19, 2025 | 2.30 | 2.37 | 2.21 | 2.26 | 2.26 | -1.31% | 28,603,000 |
| Dec 18, 2025 | 2.48 | 2.49 | 2.24 | 2.29 | 2.29 | -7.29% | 4,054,002 |
| Dec 17, 2025 | 2.48 | 2.58 | 2.41 | 2.47 | 2.47 | -0.40% | 24,644,000 |
| Dec 16, 2025 | 2.41 | 2.60 | 2.40 | 2.48 | 2.48 | 2.06% | 4,692,886 |
| Dec 15, 2025 | 2.14 | 2.52 | 2.14 | 2.43 | 2.43 | 17.39% | 32,909,600 |
| Dec 12, 2025 | 1.83 | 2.10 | 1.83 | 2.07 | 2.07 | 14.36% | 11,391,100 |
| Dec 11, 2025 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 1.12% | 4,252,011 |
| Dec 10, 2025 | 1.79 | 1.82 | 1.79 | 1.79 | 1.79 | 0.56% | 1,350,024 |
| Dec 9, 2025 | 1.73 | 1.83 | 1.70 | 1.78 | 1.78 | 2.30% | 14,643,070 |
| Dec 8, 2025 | 1.71 | 1.75 | 1.65 | 1.74 | 1.74 | 1.75% | 1,586,103 |
| Dec 5, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 1,540,000 |
| Dec 4, 2025 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -1.74% | 3,650,000 |
| Dec 3, 2025 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 6,666,400 |
| Dec 2, 2025 | 1.88 | 1.91 | 1.72 | 1.74 | 1.74 | -7.45% | 8,420,000 |
| Dec 1, 2025 | 1.81 | 1.89 | 1.81 | 1.88 | 1.88 | 3.87% | 9,123,744 |
| Nov 28, 2025 | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | 1.12% | 5,430,032 |
| Nov 27, 2025 | 1.79 | 1.81 | 1.76 | 1.79 | 1.79 | 2.29% | 7,462,126 |
| Nov 26, 2025 | 1.76 | 1.79 | 1.75 | 1.75 | 1.75 | -1.13% | 2,170,000 |
| Nov 25, 2025 | 1.79 | 1.80 | 1.72 | 1.77 | 1.77 | -1.12% | 2,294,003 |
| Nov 24, 2025 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | 6.55% | 4,856,000 |
| Nov 21, 2025 | 1.79 | 1.79 | 1.67 | 1.68 | 1.68 | -6.15% | 4,731,200 |
| Nov 20, 2025 | 1.73 | 1.80 | 1.72 | 1.79 | 1.79 | 4.07% | 4,709,546 |
| Nov 19, 2025 | 1.80 | 1.83 | 1.72 | 1.72 | 1.72 | -6.01% | 6,232,000 |
| Nov 18, 2025 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -2.66% | 9,588,000 |
| Nov 17, 2025 | 1.88 | 1.97 | 1.88 | 1.88 | 1.88 | -1.05% | 5,070,000 |
| Nov 14, 2025 | 1.89 | 1.90 | 1.84 | 1.90 | 1.90 | - | 1,800,000 |
| Nov 13, 2025 | 1.91 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 1,160,054 |
| Nov 12, 2025 | 1.89 | 1.93 | 1.87 | 1.91 | 1.91 | 2.14% | 1,220,042 |
| Nov 11, 2025 | 1.91 | 1.91 | 1.78 | 1.87 | 1.87 | -2.09% | 1,410,073 |
| Nov 10, 2025 | 1.93 | 1.96 | 1.81 | 1.91 | 1.91 | -2.05% | 5,312,000 |
| Nov 7, 2025 | 2.04 | 2.07 | 1.95 | 1.95 | 1.95 | -5.34% | 3,150,000 |
| Nov 6, 2025 | 2.02 | 2.07 | 2.00 | 2.06 | 2.06 | 3.00% | 11,240,240 |
| Nov 5, 2025 | 1.91 | 2.05 | 1.91 | 2.00 | 2.00 | 1.01% | 11,682,000 |
| Nov 4, 2025 | 1.95 | 1.98 | 1.81 | 1.98 | 1.98 | 0.51% | 9,804,015 |
| Nov 3, 2025 | 2.08 | 2.16 | 1.91 | 1.97 | 1.97 | -9.63% | 11,502,000 |
| Oct 31, 2025 | 2.18 | 2.24 | 2.18 | 2.18 | 2.18 | 1.40% | 1,835,000 |
| Oct 30, 2025 | 2.16 | 2.20 | 2.14 | 2.15 | 2.15 | -1.38% | 8,350,000 |
| Oct 28, 2025 | 2.17 | 2.18 | 2.14 | 2.18 | 2.18 | 0.46% | 2,410,000 |
| Oct 27, 2025 | 2.15 | 2.19 | 2.15 | 2.17 | 2.17 | 0.46% | 2,270,000 |
| Oct 24, 2025 | 2.17 | 2.22 | 2.12 | 2.16 | 2.16 | - | 9,164,000 |
| Oct 23, 2025 | 2.17 | 2.17 | 2.13 | 2.16 | 2.16 | - | 1,580,000 |
| Oct 22, 2025 | 2.09 | 2.16 | 2.09 | 2.16 | 2.16 | 1.89% | 1,644,190 |
| Oct 21, 2025 | 2.12 | 2.18 | 2.05 | 2.12 | 2.12 | - | 1,878,000 |
| Oct 20, 2025 | 2.16 | 2.16 | 2.11 | 2.12 | 2.12 | -1.85% | 1,876,000 |
| Oct 17, 2025 | 2.15 | 2.20 | 2.11 | 2.16 | 2.16 | 0.47% | 3,586,054 |
| Oct 16, 2025 | 2.23 | 2.25 | 2.15 | 2.15 | 2.15 | -3.15% | 1,380,000 |
| Oct 15, 2025 | 2.26 | 2.29 | 2.22 | 2.22 | 2.22 | -4.31% | 1,560,012 |
| Oct 14, 2025 | 2.34 | 2.37 | 2.30 | 2.32 | 2.32 | -0.85% | 6,340,000 |
| Oct 13, 2025 | 2.43 | 2.44 | 2.28 | 2.34 | 2.34 | -5.26% | 4,968,770 |
| Oct 10, 2025 | 2.34 | 2.50 | 2.33 | 2.47 | 2.47 | 6.01% | 2,262,122 |