China Star Entertainment Limited (HKG:0326)
Hong Kong
· Delayed Price · Currency is HKD 9.16
+0.01 (0.11%)
Apr 29, 2026, 4:08 PM HKT
China Star Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.15 | 9.47 | 8.89 | 9.16 | 9.16 | 0.11% | 23,564,460 |
| Apr 28, 2026 | 8.54 | 9.20 | 8.41 | 9.15 | 9.15 | 7.52% | 20,918,562 |
| Apr 27, 2026 | 8.49 | 8.73 | 8.30 | 8.51 | 8.51 | 1.92% | 7,578,000 |
| Apr 24, 2026 | 9.05 | 9.07 | 8.15 | 8.35 | 8.35 | -7.12% | 21,117,640 |
| Apr 23, 2026 | 8.30 | 8.99 | 7.90 | 8.99 | 8.99 | 8.18% | 17,465,720 |
| Apr 22, 2026 | 7.41 | 8.59 | 7.41 | 8.31 | 8.31 | 12.45% | 24,286,690 |
| Apr 21, 2026 | 7.35 | 7.77 | 7.16 | 7.39 | 7.39 | 1.23% | 48,666,330 |
| Apr 20, 2026 | 7.28 | 7.40 | 7.02 | 7.30 | 7.30 | - | 27,749,540 |
| Apr 17, 2026 | 7.12 | 7.46 | 7.05 | 7.30 | 7.30 | 2.53% | 9,100,321 |
| Apr 16, 2026 | 7.08 | 7.32 | 6.88 | 7.12 | 7.12 | 0.85% | 47,274,730 |
| Apr 15, 2026 | 6.66 | 7.10 | 6.60 | 7.06 | 7.06 | 6.49% | 27,899,650 |
| Apr 14, 2026 | 6.60 | 6.65 | 6.42 | 6.63 | 6.63 | 0.45% | 3,467,600 |
| Apr 13, 2026 | 6.52 | 6.65 | 6.41 | 6.60 | 6.60 | - | 10,440,120 |
| Apr 10, 2026 | 6.15 | 6.67 | 6.04 | 6.60 | 6.60 | 8.91% | 10,894,530 |
| Apr 9, 2026 | 6.44 | 6.47 | 5.94 | 6.06 | 6.06 | -5.75% | 7,354,000 |
| Apr 8, 2026 | 6.70 | 6.70 | 6.24 | 6.43 | 6.43 | -4.03% | 8,303,000 |
| Apr 2, 2026 | 6.60 | 6.79 | 6.46 | 6.70 | 6.70 | 1.52% | 15,243,200 |
| Apr 1, 2026 | 6.34 | 6.75 | 6.24 | 6.60 | 6.60 | 4.76% | 4,039,696 |
| Mar 31, 2026 | 6.15 | 6.40 | 6.03 | 6.30 | 6.30 | 1.61% | 11,538,990 |
| Mar 30, 2026 | 6.40 | 6.59 | 5.97 | 6.20 | 6.20 | -3.88% | 8,590,050 |
| Mar 27, 2026 | 6.50 | 6.83 | 6.35 | 6.45 | 6.45 | -1.98% | 10,750,480 |
| Mar 26, 2026 | 6.68 | 6.74 | 6.44 | 6.58 | 6.58 | -1.50% | 8,434,000 |
| Mar 25, 2026 | 5.99 | 6.86 | 5.70 | 6.68 | 6.68 | 13.41% | 22,657,940 |
| Mar 24, 2026 | 5.65 | 5.99 | 5.50 | 5.89 | 5.89 | 4.80% | 8,787,312 |
| Mar 23, 2026 | 6.05 | 6.09 | 5.35 | 5.62 | 5.62 | -6.64% | 7,686,000 |
| Mar 20, 2026 | 6.43 | 6.55 | 6.02 | 6.02 | 6.02 | -6.38% | 7,400,345 |
| Mar 19, 2026 | 6.19 | 6.49 | 6.04 | 6.43 | 6.43 | 3.88% | 3,992,077 |
| Mar 18, 2026 | 6.14 | 6.49 | 6.06 | 6.19 | 6.19 | 0.81% | 10,640,500 |
| Mar 17, 2026 | 5.78 | 6.20 | 5.72 | 6.14 | 6.14 | 6.60% | 5,366,000 |
| Mar 16, 2026 | 5.81 | 6.00 | 5.71 | 5.76 | 5.76 | - | 13,026,500 |
| Mar 13, 2026 | 5.84 | 5.84 | 5.58 | 5.76 | 5.76 | -0.52% | 3,977,180 |
| Mar 12, 2026 | 5.71 | 6.00 | 5.61 | 5.79 | 5.79 | 1.40% | 4,324,000 |
| Mar 11, 2026 | 5.33 | 5.95 | 5.21 | 5.71 | 5.71 | 8.14% | 8,322,774 |
| Mar 10, 2026 | 4.61 | 5.37 | 4.60 | 5.28 | 5.28 | 14.53% | 10,297,800 |
| 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 |