Celestial Asia Securities Holdings Ltd 1049
HKEX · Hong Kong SAR China · Retail Trade
HKD 0.7300-0.05 (-6.41%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-09-29 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-09-28 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-09-25 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-09-24 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-09-23 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-09-22 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-09-21 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-09-18 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-09-17 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-09-16 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-09-15 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-09-14 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-09-11 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-09-10 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-09-09 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-09-08 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-09-07 | HKD 0.78 | -11.36% | HKD 0.82 | HKD 0.82 | HKD 0.77 | 7.40K |
| 2026-09-04 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-09-03 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-09-02 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-09-01 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-08-31 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-08-28 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-08-27 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-08-26 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-08-25 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-08-24 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-08-21 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-08-20 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-08-19 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 22.00K |
| 2026-08-18 | HKD 0.88 | -2.22% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 18.00K |
| 2026-08-17 | HKD 0.90 | 0.00% | HKD 0.90 | HKD 0.90 | HKD 0.90 | 0 |
| 2026-08-14 | HKD 0.90 | 0.00% | HKD 0.90 | HKD 0.90 | HKD 0.90 | 0 |
| 2026-08-13 | HKD 0.90 | +2.27% | HKD 0.90 | HKD 0.90 | HKD 0.90 | 10.09K |
| 2026-08-12 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 2.02K |
| 2026-08-11 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-08-10 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 10.16K |
| 2026-08-07 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-08-06 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-08-05 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-08-04 | HKD 0.88 | +2.33% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 10.00K |
| 2026-08-03 | HKD 0.86 | 0.00% | HKD 0.86 | HKD 0.86 | HKD 0.86 | 0 |
| 2026-07-31 | HKD 0.86 | 0.00% | HKD 0.86 | HKD 0.86 | HKD 0.86 | 0 |
| 2026-07-30 | HKD 0.86 | 0.00% | HKD 0.86 | HKD 0.86 | HKD 0.86 | 0 |
| 2026-07-29 | HKD 0.86 | 0.00% | HKD 0.86 | HKD 0.86 | HKD 0.86 | 0 |
| 2026-07-28 | HKD 0.86 | 0.00% | HKD 0.86 | HKD 0.86 | HKD 0.86 | 0 |
| 2026-07-27 | HKD 0.86 | -8.51% | HKD 0.93 | HKD 0.93 | HKD 0.85 | 12.02K |
| 2026-07-24 | HKD 0.94 | +2.17% | HKD 0.94 | HKD 0.94 | HKD 0.94 | 8.00K |
| 2026-07-23 | HKD 0.92 | -6.12% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-07-22 | HKD 0.98 | 0.00% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 0 |
| 2026-07-21 | HKD 0.98 | +5.38% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 12.51K |
| 2026-07-20 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-07-17 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-07-16 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-07-15 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-07-14 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-07-13 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-07-10 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-07-09 | HKD 0.93 | +1.09% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 8.00K |
| 2026-07-08 | HKD 0.92 | -9.80% | HKD 0.91 | HKD 0.92 | HKD 0.91 | 50.00K |
| 2026-07-07 | HKD 1.02 | 0.00% | HKD 1.02 | HKD 1.02 | HKD 1.02 | 0 |
| 2026-07-06 | HKD 1.02 | -0.97% | HKD 1.02 | HKD 1.02 | HKD 1.02 | 0 |
| 2026-07-03 | HKD 1.03 | 0.00% | HKD 1.03 | HKD 1.03 | HKD 1.03 | 0 |
| 2026-07-02 | HKD 1.03 | 0.00% | HKD 1.03 | HKD 1.03 | HKD 1.03 | 0 |
| 2026-06-30 | HKD 1.03 | 0.00% | HKD 1.03 | HKD 1.03 | HKD 1.03 | 0 |
| 2026-06-29 | HKD 1.03 | -0.96% | HKD 1.03 | HKD 1.03 | HKD 1.03 | 0 |
| 2026-06-26 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-06-25 | HKD 1.04 | +8.33% | HKD 0.95 | HKD 1.04 | HKD 0.95 | 20.01K |
| 2026-06-24 | HKD 0.96 | -4.00% | HKD 1.00 | HKD 1.12 | HKD 0.94 | 244.00K |
| 2026-06-23 | HKD 1.00 | -5.66% | HKD 1.05 | HKD 1.06 | HKD 0.93 | 256.00K |
| 2026-06-22 | HKD 1.06 | -2.75% | HKD 1.05 | HKD 1.06 | HKD 1.04 | 242.00K |
| 2026-06-18 | HKD 1.09 | +4.81% | HKD 1.04 | HKD 1.09 | HKD 0.98 | 260.00K |
| 2026-06-17 | HKD 1.04 | -0.95% | HKD 1.05 | HKD 1.05 | HKD 1.04 | 258.13K |
| 2026-06-16 | HKD 1.05 | 0.00% | HKD 1.03 | HKD 1.05 | HKD 1.03 | 246.00K |
| 2026-06-15 | HKD 1.05 | +0.96% | HKD 1.03 | HKD 1.06 | HKD 1.00 | 284.00K |
| 2026-06-12 | HKD 1.04 | +2.97% | HKD 1.01 | HKD 1.04 | HKD 1.00 | 263.20K |
| 2026-06-11 | HKD 1.01 | +1.00% | HKD 0.96 | HKD 1.01 | HKD 0.96 | 280.00K |
| 2026-06-10 | HKD 1.00 | +1.01% | HKD 0.99 | HKD 1.03 | HKD 0.99 | 320.00K |
| 2026-06-09 | HKD 0.99 | -1.98% | HKD 1.01 | HKD 1.03 | HKD 0.98 | 246.36K |
| 2026-06-08 | HKD 1.01 | -6.48% | HKD 1.01 | HKD 1.01 | HKD 1.00 | 244.01K |
| 2026-06-05 | HKD 1.08 | -1.82% | HKD 1.02 | HKD 1.08 | HKD 0.95 | 308.00K |
| 2026-06-04 | HKD 1.10 | -4.35% | HKD 1.12 | HKD 1.13 | HKD 1.02 | 365.45K |
| 2026-06-03 | HKD 1.15 | -0.86% | HKD 1.17 | HKD 1.17 | HKD 1.14 | 222.00K |
| 2026-06-02 | HKD 1.16 | +0.87% | HKD 1.17 | HKD 1.17 | HKD 1.15 | 214.00K |
| 2026-06-01 | HKD 1.15 | 0.00% | HKD 1.13 | HKD 1.15 | HKD 1.11 | 240.00K |
| 2026-05-29 | HKD 1.15 | 0.00% | HKD 1.13 | HKD 1.15 | HKD 1.13 | 192.00K |
| 2026-05-28 | HKD 1.15 | -1.71% | HKD 1.13 | HKD 1.15 | HKD 1.13 | 286.00K |
| 2026-05-27 | HKD 1.17 | -2.50% | HKD 1.15 | HKD 1.19 | HKD 1.15 | 268.06K |
| 2026-05-26 | HKD 1.20 | -3.23% | HKD 1.17 | HKD 1.20 | HKD 1.16 | 229.00K |