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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.95	0.95	0.95	0.95	0.95	27
October 16, 2025	0.86	0.97	0.97	0.98	0.86	44,592
October 15, 2025	0.93	0.93	0.93	0.93	0.93	725
October 14, 2025	0.93	0.93	0.93	0.93	0.93	0
October 13, 2025	0.96	0.93	0.93	0.96	0.93	52,002
October 10, 2025	0.97	0.96	0.96	0.97	0.96	70,006
October 09, 2025	1.02	1.05	1.05	1.07	1.01	78,046
October 08, 2025	1.11	1.11	1.11	1.11	0.85	374,018
October 06, 2025	1.27	1.26	1.26	1.3	1.2	170,000
October 03, 2025	1.36	1.33	1.33	1.38	1.21	224,001
October 02, 2025	1.09	1.36	1.36	1.67	1.09	2.39M
September 30, 2025	0.89	0.95	0.95	0.95	0.89	20,078
September 29, 2025	0.86	0.86	0.86	0.86	0.86	2,000
September 26, 2025	0.86	0.86	0.86	0.86	0.86	270
September 25, 2025	0.88	0.88	0.88	0.88	0.88	0
September 24, 2025	0.88	0.88	0.88	0.88	0.88	0
September 23, 2025	0.88	0.88	0.88	0.88	0.88	0
September 22, 2025	0.88	0.88	0.88	0.88	0.88	27
September 19, 2025	0.88	0.88	0.88	0.88	0.88	0
September 18, 2025	0.88	0.88	0.88	0.88	0.88	0
September 17, 2025	0.88	0.88	0.88	0.88	0.88	0
September 16, 2025	0.92	0.88	0.88	0.92	0.83	62,257
September 15, 2025	0.94	0.92	0.92	0.94	0.92	4,920
September 12, 2025	0.94	0.94	0.94	0.94	0.94	4,318
September 11, 2025	0.99	1.03	1.03	1.03	0.99	20,114
September 10, 2025	0.95	0.95	0.95	0.95	0.95	264
September 09, 2025	0.93	0.95	0.95	0.95	0.93	4,000
September 08, 2025	0.88	0.9	0.9	0.9	0.88	48,036
September 05, 2025	0.83	0.83	0.83	0.83	0.82	45,222
September 04, 2025	0.87	0.87	0.87	0.87	0.87	0
September 03, 2025	0.83	0.87	0.87	0.92	0.79	285,149
September 02, 2025	0.89	0.93	0.93	0.94	0.87	48,000
September 01, 2025	1	0.99	0.99	1	0.99	28,072
August 29, 2025	0.92	0.92	0.92	0.92	0.92	24
August 28, 2025	0.93	0.93	0.93	0.93	0.93	38,000
August 27, 2025	0.88	0.88	0.88	0.88	0.88	0
August 26, 2025	0.83	0.88	0.88	0.96	0.83	12,040
August 25, 2025	0.9	0.9	0.9	0.9	0.9	0
August 22, 2025	0.9	0.9	0.9	0.9	0.9	0
August 21, 2025	0.9	0.9	0.9	0.9	0.9	30,017
August 20, 2025	0.87	0.9	0.9	0.9	0.86	48,000
August 19, 2025	0.87	0.87	0.87	0.87	0.87	2
August 18, 2025	0.83	0.87	0.87	0.87	0.83	48,800
August 15, 2025	0.9	0.92	0.92	0.92	0.9	4,036
August 14, 2025	0.98	0.94	0.94	0.98	0.92	74,025
August 13, 2025	0.96	0.97	0.97	0.97	0.96	6,003
August 12, 2025	0.97	0.96	0.96	1.1	0.96	86,000
August 11, 2025	1.05	1.05	1.05	1.05	1.05	429
August 08, 2025	1.05	1.05	1.05	1.05	1.05	0
August 07, 2025	1.11	1.05	1.05	1.15	1	64,240
August 06, 2025	1.06	1.06	1.06	1.06	1.06	0
August 05, 2025	1.06	1.06	1.06	1.06	1.06	0
August 04, 2025	1.03	1.06	1.06	1.06	1.03	30,001
August 01, 2025	1.04	1.04	1.04	1.04	1.04	0
July 31, 2025	1.05	1.05	1.05	1.05	1.05	0
July 30, 2025	1	1.05	1.05	1.05	1	18,066
July 29, 2025	1.03	1.03	1.03	1.03	1.03	0
July 28, 2025	1.02	1.03	1.03	1.03	1.02	12,006
July 25, 2025	1.03	1.02	1.02	1.03	1.02	16,004
July 24, 2025	1.05	1.05	1.05	1.05	1.05	8,006

Celestial Asia Securities Holdings Limited (1049.HK) HKSE