Celestial Asia Securities Holdings Limited - 1049.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1	0.93	0.93	1	0.93	68,006
January 13, 2026	1.05	1	1	1.05	1	6,549
January 12, 2026	1.1	1.1	1.1	1.1	1.1	0
January 09, 2026	1.1	1.1	1.1	1.1	1.1	0
January 08, 2026	1.1	1.1	1.1	1.1	1.1	18
January 07, 2026	1.1	1.1	1.1	1.1	1.1	0
January 06, 2026	1.1	1.1	1.1	1.1	1.1	33
January 05, 2026	1.12	1.12	1.12	1.12	1.12	45
January 02, 2026	1.14	1.12	1.12	1.14	1.12	48,100
December 31, 2025	1.06	1.06	1.06	1.06	1.06	0
December 30, 2025	1.06	1.06	1.06	1.06	1.06	284
December 29, 2025	1.06	1.06	1.06	1.06	1.06	0
December 24, 2025	1.06	1.06	1.06	1.06	1.06	0
December 23, 2025	1.06	1.06	1.06	1.06	1.06	10,000
December 22, 2025	1.06	1.06	1.06	1.06	1.06	0
December 19, 2025	1.06	1.06	1.06	1.06	1.06	0
December 18, 2025	1.06	1.06	1.06	1.06	1.06	0
December 17, 2025	1.06	1.06	1.06	1.06	1.06	0
December 16, 2025	1.06	1.06	1.06	1.06	1.06	0
December 15, 2025	1.06	1.06	1.06	1.06	1.06	0
December 12, 2025	1.06	1.06	1.06	1.06	1.06	0
December 11, 2025	1.06	1.06	1.06	1.06	1.06	2,020
December 10, 2025	1.03	1.06	1.06	1.06	0.98	20,050
December 09, 2025	1.1	1.06	1.06	1.1	1.06	6,003
December 08, 2025	0.89	0.9	0.9	0.9	0.89	18,000
December 05, 2025	0.9	0.9	0.9	0.9	0.9	4,000
December 04, 2025	0.73	0.73	0.73	0.73	0.73	14
December 03, 2025	0.73	0.73	0.73	0.73	0.73	60,000
December 02, 2025	0.75	0.75	0.75	0.75	0.75	2,060
December 01, 2025	0.78	0.78	0.78	0.78	0.78	0
November 28, 2025	0.78	0.78	0.78	0.78	0.78	0
November 27, 2025	0.78	0.78	0.78	0.78	0.78	5
November 26, 2025	0.78	0.78	0.78	0.78	0.78	0
November 25, 2025	0.78	0.78	0.78	0.78	0.78	12
November 24, 2025	0.78	0.78	0.78	0.78	0.78	127
November 21, 2025	0.78	0.78	0.78	0.78	0.78	2,185
November 20, 2025	0.84	0.84	0.84	0.84	0.84	480
November 19, 2025	0.84	0.84	0.84	0.84	0.84	0
November 18, 2025	0.84	0.84	0.84	0.84	0.84	120
November 17, 2025	0.84	0.84	0.84	0.84	0.84	0
November 14, 2025	0.84	0.84	0.84	0.84	0.84	0
November 13, 2025	0.84	0.84	0.84	0.84	0.84	0
November 12, 2025	0.84	0.84	0.84	0.84	0.84	0
November 11, 2025	0.84	0.84	0.84	0.84	0.84	981
November 10, 2025	0.83	0.84	0.84	0.84	0.83	10,186
November 07, 2025	0.83	0.8	0.8	0.84	0.1	25,380
November 06, 2025	0.84	0.84	0.84	0.84	0.84	0
November 05, 2025	0.84	0.84	0.84	0.84	0.84	0
November 04, 2025	0.83	0.84	0.84	0.84	0.83	16,000
November 03, 2025	0.83	0.83	0.83	0.83	0.83	19,443
October 31, 2025	0.88	0.88	0.88	0.88	0.88	450
October 30, 2025	0.88	0.88	0.88	0.88	0.88	0
October 28, 2025	0.88	0.88	0.88	0.88	0.88	102
October 27, 2025	0.88	0.88	0.88	0.88	0.88	6,000
October 24, 2025	0.88	0.88	0.88	0.88	0.88	4,000
October 23, 2025	0.91	0.91	0.91	0.91	0.91	0
October 22, 2025	0.91	0.91	0.91	0.91	0.91	4,001
October 21, 2025	0.93	0.91	0.91	0.93	0.9	10,000
October 20, 2025	0.93	0.93	0.93	0.93	0.93	8
October 17, 2025	0.95	0.95	0.95	0.95	0.95	27

Celestial Asia Securities Holdings Limited (1049.HK) HKSE