Want to see HK:0326 full AI Analyst Report?
China Star Entertainment (0326) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.00 | 8.09 | 7.20 | 7.40 | 7.40 | -7.50% | 25,154,000 | 9.59 |
| Oct 29, 2026 | 7.74 | 8.04 | 7.45 | 8.00 | 8.00 | +3.49% | 4,869,298 | 1.88 |
| Oct 28, 2026 | 7.55 | 7.78 | 7.28 | 7.73 | 7.73 | +2.38% | 2,050,948 | 0.79 |
| Oct 27, 2026 | 7.66 | 7.74 | 7.50 | 7.55 | 7.55 | -1.44% | 1,308,850 | 0.50 |
| Oct 26, 2026 | 7.70 | 7.70 | 7.50 | 7.66 | 7.66 | -0.52% | 1,528,000 | 0.58 |
| Oct 23, 2026 | 7.40 | 7.80 | 7.16 | 7.70 | 7.70 | +4.55% | 1,596,702 | 0.58 |
| Oct 22, 2026 | 7.61 | 7.61 | 7.30 | 7.37 | 7.37 | -2.64% | 3,678,000 | 1.26 |
| Oct 21, 2026 | 7.85 | 7.85 | 7.22 | 7.57 | 7.57 | -2.39% | 2,101,701 | 0.72 |
| Oct 20, 2026 | 6.97 | 7.75 | 6.94 | 7.75 | 7.75 | +11.51% | 4,764,695 | 1.66 |
| Oct 19, 2026 | 6.95 | 7.50 | 6.77 | 6.95 | 6.95 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 7.00 | 7.50 | 6.77 | 6.95 | 6.95 | -3.34% | 5,179,341 | 1.82 |
| Oct 15, 2026 | 6.50 | 7.24 | 6.26 | 7.19 | 7.19 | +10.62% | 4,786,986 | 1.71 |
| Oct 14, 2026 | 6.62 | 6.71 | 6.43 | 6.50 | 6.50 | -2.77% | 1,402,000 | 0.44 |
| Oct 13, 2026 | 6.73 | 6.75 | 6.55 | 6.69 | 6.69 | -0.22% | 1,449,510 | 0.45 |
| Oct 12, 2026 | 6.55 | 6.70 | 6.43 | 6.70 | 6.70 | +3.72% | 1,630,561 | 0.48 |
| Oct 09, 2026 | 6.65 | 6.85 | 6.35 | 6.46 | 6.46 | -0.62% | 3,822,695 | 1.13 |
| Oct 08, 2026 | 6.80 | 6.80 | 6.40 | 6.50 | 6.50 | -2.77% | 5,530,000 | 1.66 |
| Oct 07, 2026 | 6.59 | 6.82 | 6.47 | 6.69 | 6.69 | +1.52% | 2,010,000 | 0.60 |
| Oct 06, 2026 | 6.50 | 6.61 | 6.31 | 6.59 | 6.59 | +1.39% | 3,232,015 | 0.97 |
| Oct 05, 2026 | 6.25 | 6.50 | 6.17 | 6.50 | 6.50 | +4.93% | 1,337,640 | 0.40 |
| Oct 02, 2026 | 6.00 | 6.38 | 6.00 | 6.19 | 6.19 | +3.34% | 1,378,000 | 0.41 |
| Oct 01, 2026 | 5.99 | 6.19 | 5.97 | 5.99 | 5.99 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 6.11 | 6.19 | 5.97 | 5.99 | 5.99 | -1.88% | 3,833,800 | 1.13 |
| Sep 29, 2026 | 6.12 | 6.17 | 5.97 | 6.11 | 6.11 | +0.08% | 1,344,000 | 0.39 |
| Sep 28, 2026 | 6.20 | 6.50 | 6.01 | 6.10 | 6.10 | -1.29% | 2,883,000 | 0.84 |
| Sep 25, 2026 | 6.40 | 6.65 | 6.18 | 6.18 | 6.18 | -3.59% | 5,488,000 | 1.60 |
| Sep 24, 2026 | 6.70 | 6.88 | 6.35 | 6.41 | 6.41 | -4.33% | 5,495,400 | 1.63 |
| Sep 23, 2026 | 6.40 | 6.85 | 6.20 | 6.70 | 6.70 | +4.93% | 9,158,800 | 2.73 |
| Sep 22, 2026 | 6.30 | 6.49 | 6.20 | 6.39 | 6.39 | +3.48% | 1,386,728 | 0.41 |
| Sep 21, 2026 | 5.97 | 6.31 | 5.97 | 6.17 | 6.17 | +4.22% | 1,812,000 | 0.54 |
| Sep 18, 2026 | 6.45 | 6.75 | 5.92 | 5.92 | 5.92 | -8.22% | 2,256,072 | 0.67 |
| Sep 17, 2026 | 6.26 | 6.67 | 6.26 | 6.45 | 6.45 | +2.38% | 1,932,000 | 0.58 |
| Sep 16, 2026 | 6.28 | 6.49 | 6.08 | 6.30 | 6.30 | +3.96% | 1,304,000 | 0.39 |
| Sep 15, 2026 | 6.20 | 6.26 | 5.71 | 6.06 | 6.06 | -2.18% | 1,864,000 | 0.55 |
| Sep 14, 2026 | 5.80 | 6.27 | 5.70 | 6.20 | 6.20 | +6.81% | 2,123,600 | 0.63 |
| Sep 11, 2026 | 5.60 | 5.92 | 5.50 | 5.80 | 5.80 | +1.40% | 2,616,000 | 0.76 |
| Sep 10, 2026 | 5.91 | 6.18 | 5.67 | 5.72 | 5.72 | -3.05% | 1,976,000 | 0.55 |
| Sep 09, 2026 | 6.07 | 6.28 | 5.87 | 5.90 | 5.90 | -2.80% | 1,876,243 | 0.52 |
| Sep 08, 2026 | 6.10 | 6.32 | 5.95 | 6.07 | 6.07 | +0.00% | 1,546,000 | 0.43 |
| Sep 07, 2026 | 6.19 | 6.40 | 6.05 | 6.07 | 6.07 | -2.41% | 1,656,609 | 0.45 |
| Sep 04, 2026 | 6.21 | 6.46 | 6.19 | 6.22 | 6.22 | +0.24% | 1,422,000 | 0.39 |
| Sep 03, 2026 | 6.30 | 6.35 | 6.05 | 6.21 | 6.21 | -0.56% | 1,253,180 | 0.34 |
| Sep 02, 2026 | 6.37 | 6.37 | 5.95 | 6.24 | 6.24 | -2.04% | 2,350,536 | 0.63 |
| Sep 01, 2026 | 6.60 | 6.73 | 6.36 | 6.37 | 6.37 | -3.48% | 1,878,000 | 0.48 |
| Aug 31, 2026 | 6.90 | 7.20 | 6.51 | 6.60 | 6.60 | -5.04% | 3,352,000 | 0.77 |
| Aug 28, 2026 | 7.17 | 7.22 | 6.89 | 6.95 | 6.95 | -2.93% | 1,380,000 | 0.32 |
| Aug 27, 2026 | 7.25 | 7.40 | 7.08 | 7.16 | 7.16 | -0.56% | 1,278,000 | 0.29 |
| Aug 26, 2026 | 6.60 | 7.25 | 6.60 | 7.20 | 7.20 | +9.09% | 1,645,966 | 0.37 |
| Aug 25, 2026 | 7.36 | 7.36 | 6.51 | 6.60 | 6.60 | -9.96% | 3,980,001 | 0.90 |
| Aug 24, 2026 | 7.55 | 7.90 | 7.20 | 7.33 | 7.33 | -3.81% | 2,036,000 | 0.46 |