Celestial Asia Securities Holdings Limited (1049.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1049.HK Historical Return
If you invested $1000 in Celestial Asia Securities Holdings Limited (1049.HK) 10 years ago, it would be worth $116.06 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $671.88, while $1000 invested 1 year ago would be worth $826.92. This corresponds to total returns of -88.39%, -32.81%, -17.31%, respectively, with annualized returns of -19.37%, -7.65%, -17.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1049.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 27, 2026 | 0.93 | 0.86 | 0.86 | 0.93 | 0.85 | 12,022 |
| July 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 8,000 |
| July 23, 2026 | 0.87 | 0.92 | 0.92 | 0.92 | 0.87 | 2,330 |
| July 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 12,510 |
| July 09, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 8,000 |
| July 08, 2026 | 0.91 | 0.92 | 0.92 | 0.92 | 0.91 | 50,001 |
| July 07, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 6 |
| July 02, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 27 |
| June 25, 2026 | 0.95 | 1.04 | 1.04 | 1.04 | 0.95 | 22,007 |
| June 24, 2026 | 1 | 0.96 | 0.96 | 1.12 | 0.94 | 244,000 |
| June 23, 2026 | 1.05 | 1 | 1 | 1.06 | 0.93 | 256,004 |
| June 22, 2026 | 1.05 | 1.06 | 1.06 | 1.06 | 1.04 | 242,000 |
| June 18, 2026 | 1.04 | 1.09 | 1.09 | 1.09 | 0.98 | 262,000 |
| June 17, 2026 | 1.05 | 1.04 | 1.04 | 1.05 | 1.04 | 260,132 |
| June 16, 2026 | 1.03 | 1.05 | 1.05 | 1.05 | 1.03 | 246,000 |
| June 15, 2026 | 1.03 | 1.05 | 1.05 | 1.06 | 1 | 294,000 |
| June 12, 2026 | 1.01 | 1.04 | 1.04 | 1.04 | 1 | 263,200 |
| June 11, 2026 | 0.96 | 1.01 | 1.01 | 1.01 | 0.96 | 280,000 |
| June 10, 2026 | 0.99 | 1 | 1 | 1.03 | 0.99 | 320,000 |
| June 09, 2026 | 1.01 | 0.99 | 0.99 | 1.03 | 0.98 | 246,364 |
| June 08, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1 | 260,000 |
| June 05, 2026 | 1.02 | 1.08 | 1.08 | 1.08 | 0.95 | 310,000 |
| June 04, 2026 | 1.12 | 1.1 | 1.1 | 1.13 | 1.02 | 367,452 |
| June 03, 2026 | 1.17 | 1.15 | 1.15 | 1.17 | 1.14 | 222,000 |
| June 02, 2026 | 1.17 | 1.16 | 1.16 | 1.17 | 1.15 | 214,000 |
| June 01, 2026 | 1.13 | 1.15 | 1.15 | 1.15 | 1.11 | 240,001 |
| May 29, 2026 | 1.13 | 1.15 | 1.15 | 1.15 | 1.13 | 192,000 |
| May 28, 2026 | 1.13 | 1.15 | 1.15 | 1.15 | 1.13 | 288,000 |
| May 27, 2026 | 1.15 | 1.17 | 1.17 | 1.19 | 1.15 | 270,060 |
| May 26, 2026 | 1.17 | 1.2 | 1.2 | 1.2 | 1.16 | 225,000 |
| May 22, 2026 | 1.2 | 1.24 | 1.24 | 1.24 | 1.2 | 190,030 |
| May 21, 2026 | 1.2 | 1.2 | 1.2 | 1.22 | 1.2 | 180,092 |
| May 20, 2026 | 1.19 | 1.22 | 1.22 | 1.23 | 1.19 | 194,000 |
| May 19, 2026 | 1.19 | 1.22 | 1.22 | 1.22 | 1.19 | 210,000 |
| May 18, 2026 | 1.17 | 1.2 | 1.2 | 1.2 | 1.17 | 202,000 |
| May 15, 2026 | 1.18 | 1.17 | 1.17 | 1.21 | 1.17 | 274,000 |
| May 14, 2026 | 1.18 | 1.18 | 1.18 | 1.21 | 1.15 | 207,200 |
| May 13, 2026 | 1.18 | 1.21 | 1.21 | 1.22 | 1.18 | 186,000 |
| May 12, 2026 | 1.18 | 1.21 | 1.21 | 1.21 | 1.18 | 186,000 |
| May 11, 2026 | 1.11 | 1.2 | 1.2 | 1.2 | 1.11 | 324,007 |
| May 08, 2026 | 1.19 | 1.23 | 1.23 | 1.23 | 1.17 | 146,018 |
| May 07, 2026 | 1.19 | 1.19 | 1.19 | 1.22 | 1.13 | 197,442 |
| May 06, 2026 | 1.18 | 1.19 | 1.19 | 1.21 | 1.18 | 116,000 |
| May 05, 2026 | 1.13 | 1.18 | 1.18 | 1.18 | 1.1 | 146,040 |
| May 04, 2026 | 1.23 | 1.17 | 1.17 | 1.23 | 1.14 | 262,700 |
| April 30, 2026 | 1.27 | 1.24 | 1.24 | 1.28 | 1.18 | 356,000 |
| April 29, 2026 | 1.26 | 1.28 | 1.28 | 1.28 | 1.26 | 128,000 |
| April 28, 2026 | 1.27 | 1.28 | 1.28 | 1.28 | 1.27 | 128,000 |
| April 27, 2026 | 1.28 | 1.29 | 1.29 | 1.29 | 1.22 | 142,000 |
| April 24, 2026 | 1.27 | 1.3 | 1.3 | 1.31 | 1.27 | 166,000 |
| April 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 120,300 |
| April 22, 2026 | 1.27 | 1.29 | 1.29 | 1.29 | 1.27 | 120,000 |
| April 21, 2026 | 1.28 | 1.29 | 1.29 | 1.29 | 1.28 | 118,011 |
| April 20, 2026 | 1.29 | 1.3 | 1.3 | 1.31 | 1.29 | 120,006 |
| April 17, 2026 | 1.3 | 1.31 | 1.31 | 1.33 | 1.3 | 128,043 |
| April 16, 2026 | 1.29 | 1.3 | 1.3 | 1.3 | 1.29 | 136,000 |
| April 15, 2026 | 1.29 | 1.31 | 1.31 | 1.31 | 1.29 | 136,010 |
| April 14, 2026 | 1.28 | 1.31 | 1.31 | 1.32 | 1.28 | 136,000 |
| April 13, 2026 | 1.3 | 1.28 | 1.28 | 1.32 | 1.28 | 184,000 |
| April 10, 2026 | 1.3 | 1.3 | 1.3 | 1.31 | 1.3 | 124,006 |
AD
