Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

CHINA STAR ENT (0326.HK)

0.510

0.000

(0.00%)

At close: February 21 at 9:55:01 AM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.510	0.510	0.510	0.510	0.510	-
Feb 20, 2025	0.475	0.510	0.465	0.510	0.510	6,817,863
Feb 19, 2025	0.440	0.500	0.440	0.500	0.500	80,039
Feb 18, 2025	0.435	0.435	0.425	0.425	0.425	80,600
Feb 17, 2025	0.485	0.485	0.450	0.450	0.450	168,000
Feb 14, 2025	0.420	0.495	0.420	0.495	0.495	230,000
Feb 13, 2025	0.420	0.445	0.420	0.435	0.435	54,000
Feb 12, 2025	0.455	0.455	0.455	0.455	0.455	-
Feb 11, 2025	0.420	0.440	0.420	0.440	0.440	142,000
Feb 10, 2025	0.410	0.450	0.410	0.450	0.450	70,000
Feb 7, 2025	0.400	0.450	0.390	0.435	0.435	194,000
Feb 6, 2025	0.430	0.435	0.405	0.405	0.405	3,240,000
Feb 5, 2025	0.415	0.415	0.415	0.415	0.415	20,027
Feb 4, 2025	0.420	0.420	0.420	0.420	0.420	10,001
Feb 3, 2025	0.425	0.425	0.415	0.415	0.415	30,000
Jan 28, 2025	0.410	0.410	0.410	0.410	0.410	-
Jan 27, 2025	0.410	0.410	0.410	0.410	0.410	-
Jan 24, 2025	0.400	0.410	0.400	0.410	0.410	3,220,000
Jan 23, 2025	0.410	0.415	0.400	0.400	0.400	70,000
Jan 22, 2025	0.420	0.420	0.420	0.420	0.420	-
Jan 21, 2025	0.420	0.420	0.420	0.420	0.420	20,000
Jan 20, 2025	0.435	0.435	0.430	0.430	0.430	86,003
Jan 17, 2025	0.445	0.445	0.445	0.445	0.445	-
Jan 16, 2025	0.445	0.445	0.445	0.445	0.445	-
Jan 15, 2025	0.445	0.445	0.445	0.445	0.445	-
Jan 14, 2025	0.460	0.460	0.460	0.460	0.460	-
Jan 13, 2025	0.460	0.460	0.460	0.460	0.460	-
Jan 10, 2025	0.455	0.460	0.455	0.460	0.460	50,000
Jan 9, 2025	0.460	0.460	0.460	0.460	0.460	-
Jan 8, 2025	0.465	0.465	0.460	0.460	0.460	48,910
Jan 7, 2025	0.480	0.495	0.475	0.475	0.475	2,370,000
Jan 6, 2025	0.485	0.485	0.485	0.485	0.485	-
Jan 3, 2025	0.530	0.540	0.485	0.485	0.485	8,252,965
Jan 2, 2025	0.500	0.530	0.475	0.530	0.530	1,471,542
Dec 31, 2024	0.500	0.500	0.500	0.500	0.500	-
Dec 30, 2024	0.480	0.480	0.480	0.480	0.480	-
Dec 27, 2024	0.480	0.480	0.480	0.480	0.480	-
Dec 24, 2024	0.480	0.480	0.480	0.480	0.480	-
Dec 23, 2024	0.485	0.485	0.485	0.485	0.485	-
Dec 20, 2024	0.485	0.500	0.485	0.500	0.500	28,418
Dec 19, 2024	0.500	0.500	0.500	0.500	0.500	-
Dec 18, 2024	0.490	0.530	0.490	0.520	0.520	1,450,060
Dec 17, 2024	0.495	0.495	0.495	0.495	0.495	-
Dec 16, 2024	0.520	0.530	0.495	0.500	0.500	1,360,000
Dec 13, 2024	0.500	0.500	0.465	0.500	0.500	1,770,000
Dec 12, 2024	0.520	0.520	0.520	0.520	0.520	-
Dec 11, 2024	0.510	0.520	0.495	0.520	0.520	124,003
Dec 10, 2024	0.520	0.520	0.520	0.520	0.520	-
Dec 9, 2024	0.530	0.530	0.530	0.530	0.530	-
Dec 6, 2024	0.560	0.560	0.560	0.560	0.560	-
Dec 5, 2024	0.560	0.560	0.560	0.560	0.560	-
Dec 4, 2024	0.570	0.570	0.570	0.570	0.570	-
Dec 3, 2024	0.520	0.570	0.520	0.570	0.570	20,000
Dec 2, 2024	0.560	0.560	0.560	0.560	0.560	-
Nov 29, 2024	0.560	0.560	0.560	0.560	0.560	-
Nov 28, 2024	0.530	0.560	0.530	0.560	0.560	20,000
Nov 27, 2024	0.510	0.600	0.495	0.530	0.530	183,441
Nov 26, 2024	0.495	0.550	0.495	0.540	0.540	72,024
Nov 25, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 22, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 21, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 20, 2024	0.500	0.520	0.500	0.510	0.510	44,000
Nov 19, 2024	0.540	0.540	0.540	0.540	0.540	-
Nov 18, 2024	0.540	0.540	0.475	0.540	0.540	70,002
Nov 15, 2024	0.540	0.540	0.500	0.520	0.520	150,000
Nov 14, 2024	0.560	0.560	0.530	0.540	0.540	34,514
Nov 13, 2024	0.570	0.570	0.560	0.560	0.560	40,000
Nov 12, 2024	0.570	0.580	0.540	0.570	0.570	3,668,081
Nov 11, 2024	0.570	0.570	0.570	0.570	0.570	-
Nov 8, 2024	0.570	0.570	0.570	0.570	0.570	-
Nov 7, 2024	0.570	0.570	0.570	0.570	0.570	-
Nov 6, 2024	0.580	0.580	0.540	0.570	0.570	170,000
Nov 5, 2024	0.590	0.620	0.560	0.560	0.560	2,365,545
Nov 4, 2024	0.580	0.620	0.580	0.600	0.600	6,656,006
Nov 1, 2024	0.560	0.580	0.550	0.580	0.580	8,240,000
Oct 31, 2024	0.560	0.570	0.540	0.560	0.560	6,840,000
Oct 30, 2024	0.570	0.570	0.530	0.550	0.550	5,140,000
Oct 29, 2024	0.570	0.570	0.570	0.570	0.570	-
Oct 28, 2024	0.570	0.570	0.570	0.570	0.570	20,000
Oct 25, 2024	0.580	0.580	0.580	0.580	0.580	-
Oct 24, 2024	0.580	0.580	0.580	0.580	0.580	-
Oct 23, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 22, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 21, 2024	0.580	0.600	0.560	0.600	0.600	76,000
Oct 18, 2024	0.580	0.600	0.560	0.600	0.600	64,000
Oct 17, 2024	0.560	0.600	0.560	0.600	0.600	62,000
Oct 16, 2024	0.570	0.570	0.570	0.570	0.570	-
Oct 15, 2024	0.570	0.570	0.570	0.570	0.570	-
Oct 14, 2024	0.580	0.580	0.570	0.570	0.570	20,000
Oct 10, 2024	0.600	0.600	0.590	0.590	0.590	66,600
Oct 9, 2024	0.630	0.630	0.630	0.630	0.630	-
Oct 8, 2024	0.630	0.630	0.630	0.630	0.630	-
Oct 7, 2024	0.600	0.650	0.600	0.640	0.640	26,000
Oct 4, 2024	0.620	0.620	0.620	0.620	0.620	-
Oct 3, 2024	0.620	0.620	0.620	0.620	0.620	-
Oct 2, 2024	0.620	0.650	0.620	0.620	0.620	80,000
Sep 30, 2024	0.640	0.640	0.620	0.620	0.620	34,005
Sep 27, 2024	0.630	0.680	0.620	0.680	0.680	56,001
Sep 26, 2024	0.630	0.680	0.630	0.680	0.680	36,000
Sep 25, 2024	0.670	0.670	0.670	0.670	0.670	-
Sep 24, 2024	0.670	0.670	0.670	0.670	0.670	-
Sep 23, 2024	0.670	0.670	0.670	0.670	0.670	-
Sep 20, 2024	0.610	0.740	0.610	0.730	0.730	70,000
Sep 19, 2024	0.570	0.620	0.550	0.620	0.620	110,000
Sep 17, 2024	0.540	0.540	0.540	0.540	0.540	-
Sep 16, 2024	0.530	0.560	0.530	0.560	0.560	50,000
Sep 13, 2024	0.530	0.530	0.530	0.530	0.530	-
Sep 12, 2024	0.530	0.530	0.530	0.530	0.530	-
Sep 11, 2024	0.540	0.540	0.530	0.530	0.530	28,000
Sep 10, 2024	0.570	0.570	0.530	0.560	0.560	4,624,001
Sep 9, 2024	0.550	0.600	0.550	0.560	0.560	4,024,600
Sep 5, 2024	0.590	0.590	0.590	0.590	0.590	-
Sep 4, 2024	0.600	0.600	0.600	0.600	0.600	-
Sep 3, 2024	0.600	0.600	0.600	0.600	0.600	-
Sep 2, 2024	0.600	0.600	0.600	0.600	0.600	-
Aug 30, 2024	0.590	0.620	0.540	0.620	0.620	50,004
Aug 29, 2024	0.540	0.540	0.540	0.540	0.540	12,037
Aug 28, 2024	0.580	0.580	0.580	0.580	0.580	-
Aug 27, 2024	0.600	0.600	0.600	0.600	0.600	-
Aug 26, 2024	0.600	0.600	0.600	0.600	0.600	-
Aug 23, 2024	0.600	0.600	0.600	0.600	0.600	-
Aug 22, 2024	0.600	0.600	0.600	0.600	0.600	-
Aug 21, 2024	0.530	0.620	0.530	0.600	0.600	112,000
Aug 20, 2024	0.600	0.600	0.600	0.600	0.600	-
Aug 19, 2024	0.550	0.600	0.550	0.600	0.600	22,000
Aug 16, 2024	0.520	0.550	0.520	0.540	0.540	70,360
Aug 15, 2024	0.495	0.495	0.495	0.495	0.495	-
Aug 14, 2024	0.495	0.495	0.495	0.495	0.495	-
Aug 13, 2024	0.495	0.495	0.495	0.495	0.495	-
Aug 12, 2024	0.495	0.495	0.495	0.495	0.495	-
Aug 9, 2024	0.495	0.495	0.495	0.495	0.495	-
Aug 8, 2024	0.490	0.500	0.490	0.495	0.495	40,000
Aug 7, 2024	0.520	0.520	0.520	0.520	0.520	-
Aug 6, 2024	0.520	0.520	0.520	0.520	0.520	-
Aug 5, 2024	0.470	0.530	0.465	0.520	0.520	160,256
Aug 2, 2024	0.500	0.500	0.500	0.500	0.500	-
Aug 1, 2024	0.500	0.500	0.500	0.500	0.500	-
Jul 31, 2024	0.500	0.500	0.500	0.500	0.500	-
Jul 30, 2024	0.465	0.530	0.465	0.530	0.530	118,000
Jul 29, 2024	0.480	0.480	0.480	0.480	0.480	-
Jul 26, 2024	0.480	0.480	0.480	0.480	0.480	-
Jul 25, 2024	0.480	0.480	0.480	0.480	0.480	-
Jul 24, 2024	0.510	0.510	0.480	0.480	0.480	90,000
Jul 23, 2024	0.530	0.530	0.530	0.530	0.530	-
Jul 22, 2024	0.530	0.530	0.530	0.530	0.530	-
Jul 19, 2024	0.530	0.530	0.530	0.530	0.530	-
Jul 18, 2024	0.510	0.550	0.500	0.550	0.550	150,000
Jul 17, 2024	0.530	0.530	0.530	0.530	0.530	-
Jul 16, 2024	0.530	0.530	0.530	0.530	0.530	-
Jul 15, 2024	0.580	0.580	0.560	0.560	0.560	138,027
Jul 12, 2024	0.600	0.600	0.600	0.600	0.600	-
Jul 11, 2024	0.580	0.610	0.570	0.610	0.610	40,000
Jul 10, 2024	0.580	0.590	0.570	0.590	0.590	48,000
Jul 9, 2024	0.590	0.590	0.590	0.590	0.590	-
Jul 8, 2024	0.590	0.590	0.590	0.590	0.590	-
Jul 5, 2024	0.630	0.630	0.630	0.630	0.630	-
Jul 4, 2024	0.560	0.640	0.560	0.640	0.640	194,000
Jul 3, 2024	0.600	0.600	0.600	0.600	0.600	-
Jul 2, 2024	0.620	0.620	0.620	0.620	0.620	-
Jun 28, 2024	0.640	0.680	0.610	0.620	0.620	70,000
Jun 27, 2024	0.590	0.590	0.590	0.590	0.590	-
Jun 26, 2024	0.580	0.590	0.570	0.590	0.590	50,000
Jun 25, 2024	0.680	0.680	0.600	0.600	0.600	558,000
Jun 24, 2024	0.690	0.690	0.690	0.690	0.690	50,000
Jun 21, 2024	0.740	0.740	0.740	0.740	0.740	-
Jun 20, 2024	0.740	0.740	0.740	0.740	0.740	-
Jun 19, 2024	0.740	0.740	0.740	0.740	0.740	-
Jun 18, 2024	0.740	0.740	0.740	0.740	0.740	-
Jun 17, 2024	0.720	0.740	0.720	0.740	0.740	30,480
Jun 14, 2024	0.700	0.700	0.690	0.690	0.690	74,760
Jun 13, 2024	0.740	0.740	0.740	0.740	0.740	-
Jun 12, 2024	0.740	0.740	0.740	0.740	0.740	-
Jun 11, 2024	0.740	0.740	0.740	0.740	0.740	-
Jun 7, 2024	0.740	0.740	0.740	0.740	0.740	-
Jun 6, 2024	0.740	0.740	0.740	0.740	0.740	-
Jun 5, 2024	0.740	0.740	0.740	0.740	0.740	-
Jun 4, 2024	0.740	0.740	0.740	0.740	0.740	-
Jun 3, 2024	0.710	0.740	0.710	0.740	0.740	34,000
May 31, 2024	0.710	0.720	0.710	0.720	0.720	68,000
May 30, 2024	0.730	0.730	0.730	0.730	0.730	14,016
May 29, 2024	0.740	0.740	0.740	0.740	0.740	-
May 28, 2024	0.760	0.760	0.760	0.760	0.760	50,000
May 27, 2024	0.790	0.790	0.790	0.790	0.790	-
May 24, 2024	0.730	0.800	0.720	0.790	0.790	129,215
May 23, 2024	0.750	0.750	0.750	0.750	0.750	-
May 22, 2024	0.750	0.750	0.750	0.750	0.750	12,000
May 21, 2024	0.770	0.770	0.770	0.770	0.770	-
May 20, 2024	0.770	0.770	0.770	0.770	0.770	-
May 17, 2024	0.770	0.770	0.770	0.770	0.770	-
May 16, 2024	0.790	0.790	0.790	0.790	0.790	-
May 14, 2024	0.790	0.790	0.790	0.790	0.790	-
May 13, 2024	0.790	0.790	0.790	0.790	0.790	-
May 10, 2024	0.770	0.800	0.770	0.790	0.790	204,000
May 9, 2024	0.790	0.790	0.780	0.780	0.780	300,000
May 8, 2024	0.820	0.840	0.780	0.800	0.800	504,000
May 7, 2024	0.800	0.820	0.780	0.820	0.820	380,000
May 6, 2024	0.800	0.830	0.790	0.830	0.830	210,012
May 3, 2024	0.820	0.830	0.760	0.830	0.830	402,720
May 2, 2024	0.760	0.880	0.760	0.880	0.880	234,000
Apr 30, 2024	0.800	0.800	0.770	0.780	0.780	228,000
Apr 29, 2024	0.780	0.830	0.770	0.820	0.820	136,000
Apr 26, 2024	0.800	0.820	0.780	0.820	0.820	80,000
Apr 25, 2024	0.760	0.840	0.760	0.840	0.840	110,000
Apr 24, 2024	0.720	0.820	0.720	0.820	0.820	240,000
Apr 23, 2024	0.740	0.800	0.740	0.790	0.790	206,000
Apr 22, 2024	0.740	0.740	0.740	0.740	0.740	-
Apr 19, 2024	0.680	0.750	0.670	0.750	0.750	110,000
Apr 18, 2024	0.650	0.700	0.640	0.700	0.700	210,000
Apr 17, 2024	0.630	0.700	0.620	0.680	0.680	660,000
Apr 16, 2024	0.680	0.680	0.680	0.680	0.680	-
Apr 15, 2024	0.690	0.690	0.690	0.680	0.680	10,364
Apr 12, 2024	0.680	0.680	0.680	0.680	0.680	10,000
Apr 11, 2024	0.630	0.670	0.630	0.660	0.660	100,000
Apr 10, 2024	0.580	0.640	0.580	0.630	0.630	110,000
Apr 9, 2024	0.550	0.600	0.550	0.600	0.600	168,000
Apr 8, 2024	0.590	0.590	0.550	0.560	0.560	42,009
Apr 5, 2024	0.580	0.580	0.570	0.590	0.590	30,000
Apr 3, 2024	0.630	0.630	0.630	0.630	0.630	11,400
Apr 2, 2024	0.630	0.630	0.630	0.630	0.630	-
Mar 28, 2024	0.630	0.630	0.600	0.620	0.620	60,001
Mar 27, 2024	0.670	0.670	0.670	0.670	0.670	-
Mar 26, 2024	0.670	0.670	0.670	0.670	0.670	10,000
Mar 25, 2024	0.670	0.670	0.670	0.670	0.670	10,000
Mar 22, 2024	0.670	0.680	0.670	0.670	0.670	110,000
Mar 21, 2024	0.690	0.720	0.620	0.700	0.700	700,000
Mar 20, 2024	0.730	0.730	0.730	0.730	0.730	-
Mar 19, 2024	0.730	0.730	0.730	0.730	0.730	-
Mar 18, 2024	0.730	0.730	0.730	0.730	0.730	10,000
Mar 15, 2024	0.730	0.730	0.730	0.730	0.730	-
Mar 14, 2024	0.710	0.730	0.710	0.730	0.730	21,800
Mar 13, 2024	0.730	0.730	0.700	0.710	0.710	120,120
Mar 12, 2024	0.750	0.750	0.750	0.750	0.750	-
Mar 11, 2024	0.750	0.750	0.750	0.750	0.750	-
Mar 8, 2024	0.750	0.750	0.750	0.750	0.750	20,000
Mar 7, 2024	0.760	0.760	0.760	0.760	0.760	-
Mar 6, 2024	0.760	0.760	0.760	0.760	0.760	-
Mar 5, 2024	0.750	0.770	0.750	0.750	0.750	130,264
Mar 4, 2024	0.770	0.770	0.770	0.770	0.770	-
Mar 1, 2024	0.770	0.770	0.770	0.770	0.770	32,000
Feb 29, 2024	0.790	0.790	0.790	0.790	0.790	-
Feb 28, 2024	0.780	0.790	0.780	0.790	0.790	46,000
Feb 27, 2024	0.780	0.800	0.780	0.800	0.800	80,000
Feb 26, 2024	0.790	0.790	0.790	0.790	0.790	-
Feb 23, 2024	0.790	0.790	0.790	0.790	0.790	-
Feb 22, 2024	0.800	0.800	0.790	0.790	0.790	44,000
Feb 21, 2024	0.800	0.800	0.800	0.800	0.800	-