Celestial Asia Securities Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-25 | 1.440 | 1.440 | 1.130 | 1.440 | 1.440 | 600 |
| 2023-07-24 | 1.440 | 1.440 | 1.130 | 1.440 | 1.440 | 18 |
| 2023-07-21 | 1.440 | 1.440 | 1.130 | 1.440 | 1.440 | 60 |
| 2023-07-12 | 1.440 | 1.440 | 1.130 | 1.440 | 1.440 | 170 |
| 2023-07-10 | 1.440 | 1.440 | 1.130 | 1.440 | 1.440 | 480 |
| 2023-07-06 | 1.440 | 1.440 | 1.130 | 1.440 | 1.440 | 30 |
| 2023-06-29 | 1.440 | 1.440 | 1.130 | 1.440 | 1.440 | 5 |
| 2023-06-28 | 1.440 | 1.440 | 1.130 | 1.440 | 1.440 | 10 |
| 2023-06-27 | 1.440 | 1.440 | 1.130 | 1.440 | 1.440 | 67 |
| 2023-06-13 | 1.440 | 1.440 | 1.230 | 1.440 | 1.440 | 4 |
| 2023-06-08 | 1.440 | 1.440 | 1.250 | 1.440 | 1.440 | 4 |
| 2023-06-07 | 1.440 | 1.440 | 1.230 | 1.440 | 1.440 | 252 |
| 2023-06-05 | 1.440 | 1.440 | 1.250 | 1.440 | 1.440 | 480 |
| 2023-06-02 | 1.330 | 1.440 | 1.330 | 1.440 | 1.440 | 2,327 |
| 2023-06-01 | 1.350 | 1.350 | 1.250 | 1.350 | 1.350 | 30 |
| 2023-05-31 | 1.410 | 1.410 | 1.250 | 1.410 | 1.410 | 101 |
| 2023-05-30 | 1.260 | 1.490 | 1.260 | 1.490 | 1.490 | 4,000 |
| 2023-05-25 | 1.310 | 1.310 | 1.230 | 1.310 | 1.310 | 2 |
| 2023-05-23 | 1.350 | 1.350 | 1.240 | 1.350 | 1.350 | 12 |
| 2023-05-22 | 1.400 | 1.400 | 1.230 | 1.400 | 1.400 | 12 |
| 2023-05-18 | 1.200 | 1.420 | 1.200 | 1.420 | 1.420 | 9,300 |
| 2023-05-16 | 1.480 | 1.480 | 1.170 | 1.480 | 1.480 | 360 |
| 2023-05-15 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,500 |
| 2023-05-12 | 1.500 | 1.720 | 1.500 | 1.500 | 1.500 | 13 |
| 2023-05-04 | 1.520 | 1.720 | 1.520 | 1.520 | 1.520 | 6 |
| 2023-04-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,104 |
| 2023-04-20 | 1.720 | 1.930 | 1.720 | 1.720 | 1.720 | 18 |
| 2023-04-14 | 1.720 | 1.840 | 1.720 | 1.720 | 1.720 | 540 |
| 2023-04-11 | 1.720 | 1.940 | 1.520 | 1.720 | 1.720 | 111 |
| 2023-04-06 | 1.720 | 1.720 | 1.540 | 1.720 | 1.720 | 31 |
| 2023-04-04 | 1.760 | 1.800 | 1.520 | 1.760 | 1.760 | 1 |
| 2023-03-29 | 1.760 | 1.940 | 1.510 | 1.760 | 1.760 | 4 |
| 2023-03-28 | 1.760 | 1.940 | 1.510 | 1.760 | 1.760 | 15 |
| 2023-03-27 | 1.760 | 1.940 | 1.510 | 1.760 | 1.760 | 132 |
| 2023-03-22 | 1.760 | 1.940 | 1.550 | 1.760 | 1.760 | 1,434 |
| 2023-03-21 | 1.760 | 1.940 | 1.550 | 1.760 | 1.760 | 4 |
| 2023-03-15 | 1.760 | 1.930 | 1.510 | 1.760 | 1.760 | 27 |
| 2023-03-14 | 1.660 | 1.760 | 1.660 | 1.760 | 1.760 | 3,248 |
| 2023-03-13 | 1.750 | 1.940 | 1.620 | 1.750 | 1.750 | 18 |
| 2023-03-10 | 1.750 | 1.940 | 1.620 | 1.750 | 1.750 | 2 |
| 2023-03-09 | 1.750 | 1.940 | 1.620 | 1.750 | 1.750 | 560 |
| 2023-03-08 | 1.750 | 1.940 | 1.620 | 1.750 | 1.750 | 30 |
| 2023-03-03 | 1.750 | 1.830 | 1.620 | 1.750 | 1.750 | 3 |
| 2023-03-01 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 5,317 |
| 2023-02-28 | 1.760 | 1.940 | 1.620 | 1.760 | 1.760 | 31 |
| 2023-02-27 | 1.760 | 1.940 | 1.620 | 1.760 | 1.760 | 188 |
| 2023-02-24 | 1.760 | 1.950 | 1.620 | 1.760 | 1.760 | 273 |
| 2023-02-23 | 1.760 | 1.950 | 1.620 | 1.760 | 1.760 | 4 |
| 2023-02-22 | 1.610 | 1.760 | 1.610 | 1.760 | 1.760 | 10,026 |
| 2023-02-21 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 186 |
| 2023-02-20 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 68 |
| 2023-02-17 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 2,000 |
| 2023-02-13 | 1.880 | 1.990 | 1.610 | 1.880 | 1.880 | 675 |
| 2023-02-09 | 1.880 | 1.980 | 1.610 | 1.880 | 1.880 | 48 |
| 2023-02-08 | 1.880 | 1.980 | 1.650 | 1.880 | 1.880 | 188 |
| 2023-02-03 | 1.880 | 1.980 | 1.610 | 1.880 | 1.880 | 121 |
| 2023-02-01 | 1.880 | 1.980 | 1.610 | 1.880 | 1.880 | 6 |
| 2023-01-31 | 1.880 | 1.880 | 1.610 | 1.880 | 1.880 | 1,628 |
| 2023-01-26 | 1.800 | 1.880 | 1.800 | 1.880 | 1.880 | 4,000 |
| 2023-01-19 | 1.900 | 1.900 | 1.750 | 1.750 | 1.750 | 4,270 |
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.