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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Celestial Asia Securities Holdings Limited (1049.HK) HKSE