Celestial Asia Securities Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	0.810	0.820	0.730	0.810	0.810	18
2024-02-06	0.810	0.820	0.730	0.810	0.810	8
2024-02-05	0.810	0.830	0.730	0.810	0.810	78
2024-02-01	0.810	0.820	0.740	0.810	0.810	164
2024-01-31	0.730	0.810	0.730	0.810	0.810	4,696
2024-01-24	0.800	0.820	0.730	0.800	0.800	13
2024-01-19	0.800	0.800	0.800	0.800	0.800	10,600
2024-01-18	0.880	0.900	0.800	0.880	0.880	1
2024-01-17	0.880	0.900	0.800	0.880	0.880	92
2024-01-16	0.810	0.880	0.810	0.880	0.880	66,200
2024-01-15	0.790	0.830	0.780	0.810	0.810	104,900
2024-01-11	0.990	1.050	0.790	0.990	0.990	30
2024-01-05	0.990	1.000	0.850	0.990	0.990	78
2024-01-04	0.900	0.990	0.900	0.990	0.990	5,220
2024-01-03	0.950	0.950	0.840	0.950	0.950	120
2023-12-20	1.000	1.000	0.830	1.000	1.000	27
2023-12-18	1.020	1.020	0.850	1.020	1.020	2
2023-12-14	1.020	1.070	0.850	1.020	1.020	3
2023-12-12	1.020	1.070	0.850	1.020	1.020	2
2023-12-08	1.020	1.070	0.850	1.020	1.020	6
2023-12-06	0.900	1.020	0.850	1.020	1.020	96,800
2023-12-05	1.000	1.000	0.850	1.000	1.000	60
2023-12-01	1.000	1.000	1.000	1.000	1.000	86,100
2023-11-30	0.930	1.000	0.930	1.000	1.000	4,007
2023-11-23	1.100	1.100	1.100	1.100	1.100	2,002
2023-11-21	1.100	1.100	0.930	1.100	1.100	6
2023-11-17	1.100	1.300	0.930	1.100	1.100	1,405
2023-11-15	1.180	1.190	1.100	1.100	1.100	7,800
2023-11-14	1.190	1.190	1.080	1.190	1.190	6
2023-11-09	1.280	1.280	0.700	1.280	1.280	60
2023-11-08	1.290	1.290	1.020	1.290	1.290	1,651
2023-11-01	1.300	1.390	1.300	1.300	1.300	18
2023-10-25	1.300	1.460	1.170	1.300	1.300	78
2023-10-18	1.300	1.300	1.300	1.300	1.300	1
2023-10-16	1.300	1.300	1.100	1.300	1.300	95
2023-09-28	1.360	1.360	1.360	1.360	1.360	1,500
2023-09-22	1.380	1.390	1.380	1.380	1.380	3
2023-09-19	1.400	1.400	1.250	1.400	1.400	216
2023-09-13	1.430	1.460	1.220	1.430	1.430	150
2023-09-12	1.430	1.430	1.430	1.430	1.430	2,000
2023-09-11	1.350	1.350	1.350	1.350	1.350	3,200
2023-09-07	1.350	1.500	1.340	1.500	1.500	8,002
2023-08-31	1.500	1.570	1.300	1.500	1.500	492
2023-08-29	1.500	1.500	1.300	1.500	1.500	30
2023-08-28	1.500	1.700	1.290	1.500	1.500	1
2023-08-25	1.500	1.500	1.290	1.500	1.500	30
2023-08-24	1.370	1.500	1.370	1.500	1.500	4,022
2023-08-23	1.270	1.270	1.270	1.270	1.270	2,601
2023-08-21	1.470	1.540	1.260	1.470	1.470	1,200
2023-08-18	1.470	1.540	1.470	1.470	1.470	3
2023-08-17	1.470	1.470	1.470	1.470	1.470	2,030
2023-08-15	1.350	1.470	1.350	1.470	1.470	7,007
2023-08-10	1.400	1.570	1.260	1.400	1.400	30
2023-08-09	1.400	1.400	1.400	1.400	1.400	2,001
2023-08-08	1.560	1.570	1.400	1.560	1.560	36
2023-08-07	1.560	1.570	1.400	1.560	1.560	3
2023-08-01	1.560	1.630	1.400	1.560	1.560	18
2023-07-28	1.560	1.560	1.560	1.560	1.560	2,000
2023-07-27	1.440	1.440	1.440	1.440	1.440	4,000
2023-07-26	1.440	1.440	1.130	1.440	1.440	18

← NewerPage 10 of 14 · 839 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-02	0.1500 HKD
2021-05-14	0.2500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.