Celestial Asia Securities Holdings Limited (1049.HK) HKSE
1.34
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.34
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.32 | 1.34 | 1.34 | 1.35 | 1.32 | 106,000 |
| March 12, 2026 | 1.31 | 1.34 | 1.34 | 1.36 | 1.3 | 126,700 |
| March 11, 2026 | 1.31 | 1.34 | 1.34 | 1.34 | 1.3 | 162,020 |
| March 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 62,000 |
| March 09, 2026 | 1.27 | 1.35 | 1.35 | 1.35 | 1.27 | 146,000 |
| March 06, 2026 | 1.35 | 1.34 | 1.34 | 1.35 | 1.34 | 136,000 |
| March 05, 2026 | 1.34 | 1.35 | 1.35 | 1.35 | 1.3 | 140,945 |
| March 04, 2026 | 1.3 | 1.34 | 1.34 | 1.34 | 1.24 | 126,012 |
| March 03, 2026 | 1.36 | 1.36 | 1.36 | 1.37 | 1.35 | 138,000 |
| March 02, 2026 | 1.37 | 1.36 | 1.36 | 1.37 | 1.35 | 142,012 |
| February 27, 2026 | 1.38 | 1.39 | 1.39 | 1.39 | 1.38 | 138,000 |
| February 26, 2026 | 1.37 | 1.39 | 1.39 | 1.39 | 1.31 | 184,017 |
| February 25, 2026 | 1.38 | 1.37 | 1.37 | 1.38 | 1.36 | 152,002 |
| February 24, 2026 | 1.34 | 1.39 | 1.39 | 1.39 | 1.3 | 260,000 |
| February 23, 2026 | 1.36 | 1.35 | 1.35 | 1.38 | 1.26 | 176,518 |
| February 20, 2026 | 1.3 | 1.35 | 0 | 1.37 | 1.3 | 140,000 |
| February 16, 2026 | 1.3 | 1.3 | 0 | 1.3 | 1.29 | 136,000 |
| February 13, 2026 | 1.32 | 1.29 | 0 | 1.32 | 1.29 | 140,000 |
| February 12, 2026 | 1.31 | 1.33 | 0 | 1.33 | 1.31 | 136,050 |
| February 11, 2026 | 1.29 | 1.31 | 0 | 1.31 | 1.29 | 2,021 |
| February 10, 2026 | 1.24 | 1.29 | 0 | 1.29 | 1.1 | 73,200 |
| February 09, 2026 | 1.24 | 1.24 | 0 | 1.24 | 1.24 | 4,300 |
| February 06, 2026 | 1.25 | 1.25 | 0 | 1.25 | 1.25 | 4,002 |
| February 05, 2026 | 1.25 | 1.18 | 0 | 1.25 | 1.18 | 2,000 |
| February 04, 2026 | 1.15 | 1.22 | 0 | 1.22 | 1.15 | 14,001 |
| February 03, 2026 | 1.22 | 1.22 | 0 | 1.22 | 1.22 | 0 |
| February 02, 2026 | 1.25 | 1.25 | 0 | 1.25 | 1.25 | 2 |
| January 30, 2026 | 1.11 | 1.25 | 0 | 1.25 | 1.11 | 42,000 |
| January 29, 2026 | 1.18 | 1.27 | 0 | 1.32 | 1.07 | 203,000 |
| January 28, 2026 | 1.11 | 1.08 | 0 | 1.11 | 1.07 | 64,000 |
| January 27, 2026 | 1.35 | 1.36 | 0 | 1.36 | 1.35 | 33,433 |
| January 26, 2026 | 1.38 | 1.38 | 0 | 1.38 | 1.38 | 0 |
| January 23, 2026 | 0.86 | 1.5 | 0 | 1.5 | 0.86 | 105,800 |
| January 22, 2026 | 0.94 | 0.94 | 0 | 0.94 | 0.94 | 0 |
| January 21, 2026 | 0.85 | 0.94 | 0 | 0.94 | 0.85 | 4,640 |
| January 20, 2026 | 0.98 | 0.98 | 0 | 0.98 | 0.98 | 0 |
| January 19, 2026 | 0.95 | 0.95 | 0 | 0.95 | 0.95 | 687 |
| January 16, 2026 | 0.95 | 0.95 | 0 | 0.95 | 0.95 | 40,044 |
| January 15, 2026 | 0.94 | 0.94 | 0 | 0.94 | 0.94 | 10,060 |
| January 14, 2026 | 1 | 0.93 | 0 | 1 | 0.93 | 68,006 |
| January 13, 2026 | 1.05 | 1 | 0 | 1.05 | 1 | 6,549 |
| January 12, 2026 | 1.1 | 1.1 | 0 | 1.1 | 1.1 | 0 |
| January 09, 2026 | 1.1 | 1.1 | 0 | 1.1 | 1.1 | 0 |
| January 08, 2026 | 1.1 | 1.1 | 0 | 1.1 | 1.1 | 18 |
| January 07, 2026 | 1.1 | 1.1 | 0 | 1.1 | 1.1 | 0 |
| January 06, 2026 | 1.1 | 1.1 | 0 | 1.1 | 1.1 | 33 |
| January 05, 2026 | 1.12 | 1.12 | 0 | 1.12 | 1.12 | 45 |
| January 02, 2026 | 1.14 | 1.12 | 0 | 1.14 | 1.12 | 48,100 |
| December 31, 2025 | 1.06 | 1.06 | 0 | 1.06 | 1.06 | 0 |
| December 30, 2025 | 1.06 | 1.06 | 0 | 1.06 | 1.06 | 284 |
| December 29, 2025 | 1.06 | 1.06 | 0 | 1.06 | 1.06 | 0 |
| December 24, 2025 | 1.06 | 1.06 | 0 | 1.06 | 1.06 | 0 |
| December 23, 2025 | 1.06 | 1.06 | 0 | 1.06 | 1.06 | 10,000 |
| December 22, 2025 | 1.06 | 1.06 | 0 | 1.06 | 1.06 | 0 |
| December 19, 2025 | 1.06 | 1.06 | 0 | 1.06 | 1.06 | 0 |
| December 18, 2025 | 1.06 | 1.06 | 0 | 1.06 | 1.06 | 0 |
| December 17, 2025 | 1.06 | 1.06 | 0 | 1.06 | 1.06 | 0 |
| December 16, 2025 | 1.06 | 1.06 | 0 | 1.06 | 1.06 | 0 |
| December 15, 2025 | 1.06 | 1.06 | 0 | 1.06 | 1.06 | 0 |
| December 12, 2025 | 1.06 | 1.06 | 0 | 1.06 | 1.06 | 0 |