Elate Holdings Limited - 0076.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.28	0.27	0.27	0.28	0.27	3.79M
August 15, 2025	0.28	0.28	0.28	0.28	0.27	812,468
August 14, 2025	0.3	0.28	0.28	0.3	0.28	4.17M
August 13, 2025	0.29	0.29	0.29	0.3	0.28	1.87M
August 12, 2025	0.29	0.29	0.29	0.3	0.28	2.29M
August 11, 2025	0.28	0.29	0.29	0.29	0.28	2.76M
August 08, 2025	0.27	0.28	0.28	0.28	0.27	2.14M
August 07, 2025	0.28	0.27	0.27	0.28	0.27	395,600
August 06, 2025	0.28	0.27	0.27	0.28	0.27	2.03M
August 05, 2025	0.26	0.27	0.27	0.28	0.26	6.96M
August 04, 2025	0.27	0.26	0.26	0.28	0.25	26.35M
August 01, 2025	0.28	0.27	0.27	0.28	0.27	1.97M
July 31, 2025	0.29	0.28	0.28	0.29	0.28	3.55M
July 30, 2025	0.25	0.3	0.3	0.31	0.25	15.24M
July 29, 2025	0.25	0.25	0.25	0.25	0.25	1.09M
July 28, 2025	0.26	0.25	0.25	0.26	0.25	1.15M
July 25, 2025	0.26	0.26	0.26	0.26	0.25	1.44M
July 24, 2025	0.24	0.25	0.25	0.26	0.24	2.47M
July 23, 2025	0.25	0.25	0.25	0.25	0.25	1.75M
July 22, 2025	0.25	0.25	0.25	0.26	0.24	1.86M
July 21, 2025	0.27	0.25	0.25	0.27	0.25	12.84M
July 18, 2025	0.26	0.27	0.27	0.27	0.25	5.97M
July 17, 2025	0.26	0.25	0.25	0.26	0.24	11.94M
July 16, 2025	0.27	0.25	0.25	0.28	0.25	6.35M
July 15, 2025	0.25	0.26	0.26	0.28	0.25	10.12M
July 14, 2025	0.25	0.25	0.25	0.26	0.25	3.11M
July 11, 2025	0.25	0.26	0.26	0.27	0.25	6.21M
July 10, 2025	0.24	0.26	0.26	0.26	0.24	2.17M
July 09, 2025	0.25	0.24	0.24	0.25	0.23	7.88M
July 08, 2025	0.26	0.25	0.25	0.28	0.25	17.22M
July 07, 2025	0.3	0.25	0.25	0.31	0.25	6.46M
July 04, 2025	0.31	0.3	0.3	0.32	0.29	1.56M
July 03, 2025	0.32	0.31	0.31	0.32	0.3	1.35M
July 02, 2025	0.35	0.33	0.33	0.35	0.31	1.7M
June 30, 2025	0.32	0.34	0.34	0.35	0.32	780,004
June 27, 2025	0.33	0.32	0.32	0.33	0.32	712,403
June 26, 2025	0.33	0.32	0.32	0.36	0.32	947,894
June 25, 2025	0.32	0.32	0.32	0.32	0.32	537,941
June 24, 2025	0.32	0.32	0.32	0.33	0.3	431,545
June 23, 2025	0.32	0.32	0.32	0.32	0.32	1.18M
June 20, 2025	0.35	0.33	0.33	0.35	0.31	915,750
June 19, 2025	0.35	0.34	0.34	0.37	0.33	1.2M
June 18, 2025	0.37	0.35	0.35	0.37	0.35	1.75M
June 17, 2025	0.33	0.36	0.36	0.37	0.32	6.2M
June 16, 2025	0.33	0.32	0.32	0.34	0.3	1.08M
June 13, 2025	0.33	0.31	0.31	0.33	0.31	736,540
June 12, 2025	0.33	0.32	0.32	0.33	0.32	184,068
June 11, 2025	0.31	0.32	0.32	0.33	0.31	1.05M
June 10, 2025	0.32	0.32	0.32	0.34	0.31	1.62M
June 09, 2025	0.31	0.33	0.33	0.38	0.31	10.28M
June 06, 2025	0.24	0.29	0.29	0.3	0.24	26.33M
June 05, 2025	0.24	0.24	0.24	0.24	0.24	261,500
June 04, 2025	0.23	0.24	0.24	0.24	0.23	62,012
June 03, 2025	0.24	0.24	0.24	0.24	0.24	20,522
June 02, 2025	0.24	0.24	0.24	0.24	0.22	205,030
May 30, 2025	0.23	0.24	0.24	0.24	0.23	24,483
May 29, 2025	0.24	0.24	0.24	0.24	0.23	487,390
May 28, 2025	0.25	0.24	0.24	0.25	0.24	292,020
May 27, 2025	0.25	0.25	0.25	0.25	0.25	324,410
May 26, 2025	0.24	0.24	0.24	0.24	0.24	906,140

Elate Holdings Limited (0076.HK) HKSE