E-STAR COMMERCIAL MANAGEMENT COMPANY LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06668 | 2021-01-26 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 0 | 2 | 1.390 | 1.380 | 1.390 | 747,560 | 1.390 | 1.380 | 1.390 | 1.380 | 1.400 | 540,000 | 1.3844 | -0.71% |
| 2026-01-30 | 0 | 21 | 1.400 | 1.390 | 1.400 | 6,070,350 | 1.400 | 1.390 | 1.400 | 1.360 | 1.420 | 4,366,000 | 1.3904 | 2.19% |
| 2025-12-31 | 0 | 21 | 1.370 | 1.370 | 1.390 | 5,171,028 | 1.370 | 1.370 | 1.390 | 1.350 | 1.400 | 3,779,991 | 1.3680 | 0.74% |
| 2025-11-28 | 0 | 20 | 1.360 | 1.360 | 1.370 | 5,710,160 | 1.360 | 1.360 | 1.370 | 1.312 | 1.390 | 4,252,581 | 1.3428 | 0.71% |
| 2025-10-31 | 0 | 20 | 1.400 | 1.390 | 1.400 | 15,825,250 | 1.350 | 1.341 | 1.350 | 1.302 | 1.399 | 11,945,603 | 1.3248 | -3.45% |
| 2025-09-30 | 0 | 22 | 1.450 | 1.450 | 1.460 | 12,631,020 | 1.399 | 1.399 | 1.408 | 1.312 | 1.437 | 9,250,015 | 1.3655 | 5.07% |
| 2025-08-29 | 0 | 21 | 1.380 | 1.380 | 1.390 | 11,734,440 | 1.331 | 1.331 | 1.341 | 1.235 | 1.350 | 9,126,640 | 1.2857 | 2.99% |
| 2025-07-31 | 0 | 22 | 1.340 | 1.340 | 1.370 | 7,807,780 | 1.292 | 1.292 | 1.321 | 1.235 | 1.321 | 6,104,471 | 1.2790 | 3.08% |
| 2025-06-30 | 0 | 21 | 1.300 | 1.290 | 1.300 | 10,549,050 | 1.254 | 1.244 | 1.254 | 1.138 | 1.254 | 8,640,855 | 1.2208 | 7.65% |
| 2025-05-30 | 0 | 20 | 1.290 | 1.280 | 1.310 | 7,028,550 | 1.165 | 1.156 | 1.183 | 1.138 | 1.201 | 5,991,427 | 1.1731 | -0.77% |
| 2025-04-30 | 0 | 19 | 1.300 | 1.280 | 1.320 | 12,488,510 | 1.174 | 1.156 | 1.192 | 1.020 | 1.201 | 11,272,963 | 1.1078 | 0.00% |
| 2025-03-31 | 0 | 21 | 1.300 | 1.290 | 1.310 | 14,852,858 | 1.174 | 1.165 | 1.183 | 1.093 | 1.246 | 12,613,005 | 1.1776 | 7.44% |
| 2025-02-28 | 0 | 20 | 1.210 | 1.200 | 1.220 | 10,824,280 | 1.093 | 1.084 | 1.102 | 1.075 | 1.147 | 9,809,992 | 1.1034 | -1.63% |
| 2025-01-28 | 0 | 19 | 1.230 | 1.200 | 1.230 | 6,662,610 | 1.111 | 1.084 | 1.111 | 1.020 | 1.129 | 6,099,959 | 1.0922 | 2.50% |
| 2024-12-31 | 0 | 20 | 1.200 | 1.180 | 1.200 | 4,763,720 | 1.084 | 1.065 | 1.084 | 1.047 | 1.174 | 4,324,680 | 1.1015 | -0.83% |
| 2024-11-29 | 0 | 21 | 1.210 | 1.210 | 1.220 | 6,432,670 | 1.093 | 1.093 | 1.102 | 1.050 | 1.188 | 5,800,223 | 1.1090 | -5.30% |
| 2024-10-31 | 0 | 21 | 1.330 | 1.310 | 1.330 | 38,515,922 | 1.154 | 1.136 | 1.154 | 1.076 | 1.353 | 32,227,588 | 1.1951 | 0.76% |
| 2024-09-30 | 0 | 19 | 1.320 | 1.310 | 1.340 | 15,326,790 | 1.145 | 1.136 | 1.162 | 0.963 | 1.197 | 14,538,337 | 1.0542 | 14.78% |
| 2024-08-30 | 0 | 22 | 1.150 | 1.140 | 1.150 | 8,927,320 | 0.998 | 0.989 | 0.998 | 0.954 | 1.032 | 9,019,740 | 0.9898 | -2.54% |
| 2024-07-31 | 0 | 22 | 1.180 | 1.180 | 1.200 | 6,482,990 | 1.024 | 1.024 | 1.041 | 1.006 | 1.084 | 6,269,088 | 1.0341 | -0.84% |
| 2024-06-28 | 0 | 19 | 1.190 | 1.190 | 1.210 | 14,444,170 | 1.032 | 1.032 | 1.050 | 1.012 | 1.110 | 13,625,389 | 1.0601 | -0.32% |
| 2024-05-31 | 0 | 21 | 1.320 | 1.310 | 1.320 | 34,344,980 | 1.036 | 1.028 | 1.036 | 1.020 | 1.192 | 31,330,203 | 1.0962 | 1.54% |
| 2024-04-30 | 0 | 20 | 1.300 | 1.280 | 1.300 | 22,518,330 | 1.020 | 1.004 | 1.020 | 0.949 | 1.067 | 22,677,718 | 0.9930 | -1.52% |
| 2024-03-28 | 0 | 20 | 1.320 | 1.300 | 1.320 | 9,462,880 | 1.036 | 1.020 | 1.036 | 0.910 | 1.067 | 9,436,409 | 1.0028 | 10.00% |
| 2024-02-29 | 0 | 19 | 1.200 | 1.180 | 1.200 | 6,327,280 | 0.941 | 0.926 | 0.941 | 0.863 | 0.973 | 6,940,598 | 0.9116 | 3.45% |
| 2024-01-31 | 0 | 22 | 1.160 | 1.150 | 1.160 | 9,155,530 | 0.910 | 0.902 | 0.910 | 0.871 | 1.020 | 9,449,155 | 0.9689 | -5.69% |
| 2023-12-29 | 0 | 19 | 1.230 | 1.240 | 1.260 | 5,978,130 | 0.965 | 0.973 | 0.988 | 0.855 | 0.996 | 6,453,672 | 0.9263 | -3.15% |
| 2023-11-30 | 0 | 22 | 1.270 | 1.220 | 1.270 | 2,225,190 | 0.996 | 0.957 | 0.996 | 0.887 | 1.028 | 2,312,258 | 0.9623 | -2.31% |
| 2023-10-31 | 0 | 20 | 1.300 | 1.300 | 1.390 | 1,193,770 | 1.020 | 1.020 | 1.090 | 0.941 | 1.090 | 1,190,545 | 1.0027 | -7.14% |
| 2023-09-29 | 0 | 19 | 1.400 | 1.370 | 1.400 | 6,737,180 | 1.098 | 1.075 | 1.098 | 1.036 | 1.208 | 5,792,117 | 1.1632 | -2.10% |
| 2023-08-31 | 0 | 23 | 1.430 | 1.370 | 1.430 | 5,257,100 | 1.122 | 1.075 | 1.122 | 1.020 | 1.185 | 4,836,112 | 1.0871 | -5.30% |
| 2023-07-31 | 0 | 20 | 1.510 | 1.470 | 1.520 | 6,455,170 | 1.185 | 1.153 | 1.192 | 1.028 | 1.208 | 5,774,271 | 1.1179 | 13.53% |
| 2023-06-30 | 0 | 21 | 1.330 | 1.330 | 1.380 | 5,430,770 | 1.043 | 1.043 | 1.083 | 0.996 | 1.145 | 5,108,237 | 1.0631 | 2.55% |
| 2023-05-31 | 0 | 21 | 1.360 | 1.350 | 1.360 | 9,359,830 | 1.017 | 1.010 | 1.017 | 0.980 | 1.242 | 8,406,110 | 1.1135 | -15.53% |
| 2023-04-28 | 0 | 17 | 1.610 | 1.610 | 1.620 | 9,121,520 | 1.205 | 1.205 | 1.212 | 1.085 | 1.317 | 7,628,187 | 1.1958 | -5.85% |
| 2023-03-31 | 0 | 23 | 1.710 | 1.710 | 1.720 | 7,079,060 | 1.279 | 1.279 | 1.287 | 1.212 | 1.407 | 5,428,082 | 1.3042 | -7.07% |
| 2023-02-28 | 0 | 20 | 1.840 | 1.840 | 1.860 | 13,363,570 | 1.377 | 1.377 | 1.392 | 1.272 | 1.646 | 9,173,339 | 1.4568 | -12.38% |
| 2023-01-31 | 0 | 18 | 2.100 | 2.060 | 2.100 | 9,631,260 | 1.571 | 1.541 | 1.571 | 1.519 | 1.698 | 6,108,431 | 1.5767 | -0.94% |
| 2022-12-30 | 0 | 20 | 2.120 | 2.020 | 2.120 | 40,301,065 | 1.586 | 1.511 | 1.586 | 1.294 | 1.758 | 25,637,904 | 1.5719 | 21.14% |
| 2022-11-30 | 0 | 22 | 1.750 | 1.690 | 1.760 | 22,781,860 | 1.309 | 1.264 | 1.317 | 0.725 | 1.420 | 20,757,292 | 1.0975 | 68.72% |
| 2022-10-31 | 0 | 20 | 1.060 | 1.030 | 1.060 | 8,603,610 | 0.776 | 0.754 | 0.776 | 0.732 | 1.025 | 10,317,153 | 0.8339 | -21.48% |
| 2022-09-30 | 0 | 21 | 1.350 | 1.310 | 1.350 | 6,630,150 | 0.988 | 0.959 | 0.988 | 0.915 | 1.157 | 6,477,418 | 1.0236 | -11.18% |
| 2022-08-31 | 0 | 23 | 1.520 | 1.520 | 1.550 | 12,850,690 | 1.113 | 1.113 | 1.135 | 1.010 | 1.223 | 11,642,141 | 1.1038 | -10.06% |
| 2022-07-29 | 0 | 20 | 1.690 | 1.650 | 1.700 | 15,385,910 | 1.237 | 1.208 | 1.245 | 1.186 | 1.508 | 11,164,052 | 1.3782 | -17.56% |
| 2022-06-30 | 0 | 21 | 2.050 | 2.050 | 2.110 | 22,068,534 | 1.501 | 1.501 | 1.545 | 1.459 | 1.661 | 14,370,755 | 1.5357 | -3.13% |
| 2022-05-31 | 0 | 20 | 2.220 | 2.180 | 2.220 | 14,569,413 | 1.549 | 1.521 | 1.549 | 1.417 | 1.870 | 9,232,347 | 1.5781 | -11.20% |
| 2022-04-29 | 0 | 18 | 2.500 | 2.440 | 2.500 | 39,137,219 | 1.745 | 1.703 | 1.745 | 1.556 | 2.184 | 21,071,187 | 1.8574 | -6.72% |
| 2022-03-31 | 0 | 23 | 2.680 | 2.680 | 2.690 | 46,841,230 | 1.870 | 1.870 | 1.877 | 1.396 | 2.610 | 24,687,894 | 1.8973 | -24.29% |
| 2022-02-28 | 0 | 17 | 3.540 | 3.400 | 3.530 | 34,758,730 | 2.470 | 2.373 | 2.463 | 2.331 | 2.771 | 13,352,011 | 2.6033 | 4.12% |
| 2022-01-31 | 0 | 21 | 3.400 | 3.390 | 3.430 | 47,447,295 | 2.373 | 2.366 | 2.394 | 2.087 | 2.582 | 20,674,266 | 2.2950 | -9.33% |
| 2021-12-31 | 0 | 22 | 3.750 | 3.610 | 3.750 | 69,958,500 | 2.617 | 2.519 | 2.617 | 2.240 | 2.617 | 27,897,650 | 2.5077 | 5.63% |
| 2021-11-30 | 0 | 22 | 3.550 | 3.450 | 3.550 | 34,234,725 | 2.477 | 2.408 | 2.477 | 2.289 | 2.736 | 13,873,596 | 2.4676 | -8.03% |
| 2021-10-29 | 0 | 18 | 3.860 | 3.860 | 3.920 | 44,479,840 | 2.694 | 2.694 | 2.736 | 2.310 | 2.854 | 17,474,541 | 2.5454 | 6.34% |
| 2021-09-30 | 0 | 21 | 3.630 | 3.580 | 3.630 | 50,117,564 | 2.533 | 2.498 | 2.533 | 2.450 | 3.126 | 18,368,674 | 2.7284 | -12.11% |
| 2021-08-31 | 0 | 22 | 4.130 | 4.120 | 4.130 | 99,338,010 | 2.882 | 2.875 | 2.882 | 2.429 | 3.224 | 35,618,259 | 2.7890 | -8.83% |
| 2021-07-30 | 0 | 21 | 4.530 | 4.470 | 4.530 | 218,373,827 | 3.161 | 3.119 | 3.161 | 2.868 | 4.069 | 62,232,058 | 3.5090 | -21.63% |
| 2021-06-30 | 0 | 21 | 5.780 | 5.780 | 5.790 | 200,589,725 | 4.034 | 4.034 | 4.041 | 3.510 | 4.247 | 51,984,949 | 3.8586 | 0.72% |
| 2021-05-31 | 0 | 20 | 5.800 | 5.790 | 5.800 | 318,343,388 | 4.005 | 3.998 | 4.005 | 2.866 | 4.109 | 89,974,601 | 3.5381 | 28.89% |
| 2021-04-30 | 0 | 19 | 4.500 | 4.500 | 4.520 | 313,255,949 | 3.107 | 3.107 | 3.121 | 2.472 | 3.370 | 104,398,105 | 3.0006 | 19.05% |
| 2021-03-31 | 0 | 23 | 3.780 | 3.740 | 3.780 | 130,866,604 | 2.610 | 2.583 | 2.610 | 2.320 | 2.762 | 50,681,907 | 2.5821 | 6.48% |
| 2021-02-26 | 0 | 18 | 3.550 | 3.550 | 3.560 | 361,927,392 | 2.451 | 2.451 | 2.458 | 2.313 | 2.914 | 136,086,966 | 2.6595 | -8.03% |
| 2021-01-29 | 0 | 4 | 3.860 | 3.860 | 3.880 | 1,012,027,699 | 2.665 | 2.665 | 2.679 | 2.665 | 3.176 | 339,993,672 | 2.9766 |
Webb-site Database - Powered By Linux Group