Celestial Asia Securities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	1.900	1.900	1.770	1.770	1.770	8,000
2023-01-17	1.710	1.710	1.710	1.710	1.710	3,200
2023-01-16	1.770	1.770	1.600	1.770	1.770	600
2023-01-13	1.780	1.780	1.600	1.780	1.780	600
2023-01-12	1.800	1.820	1.800	1.820	1.820	4,000
2023-01-11	1.930	1.930	1.930	1.930	1.930	2,202
2023-01-10	1.880	1.880	1.650	1.880	1.880	30
2023-01-05	1.900	1.990	1.700	1.900	1.900	15
2023-01-04	1.900	1.990	1.700	1.900	1.900	36
2022-12-30	1.880	1.900	1.880	1.900	1.900	90,010
2022-12-29	1.750	1.850	1.750	1.850	1.850	4,030
2022-12-28	1.800	1.800	1.630	1.800	1.800	5,800
2022-12-21	2.020	2.020	1.720	2.020	2.020	8
2022-12-20	2.020	2.020	1.720	2.020	2.020	60
2022-12-19	2.020	2.020	1.720	2.020	2.020	1
2022-12-13	1.830	2.020	1.830	2.020	2.020	22,001
2022-12-09	2.020	2.020	1.830	2.020	2.020	480
2022-12-07	1.900	2.020	1.830	2.020	2.020	35,596
2022-12-06	2.020	2.020	1.790	2.020	2.020	609
2022-12-05	1.920	2.020	1.920	2.020	2.020	53,572
2022-12-01	1.780	1.980	1.780	1.970	1.970	4,000
2022-11-30	1.800	2.020	1.780	2.020	2.020	81,000
2022-11-29	1.730	1.820	1.500	1.800	1.800	118,960
2022-11-28	1.700	1.700	1.690	1.690	1.690	6,046
2022-11-25	1.600	2.030	1.600	2.020	2.020	80,012
2022-11-24	1.640	1.750	1.640	1.750	1.750	50,018
2022-11-22	1.630	1.660	1.630	1.630	1.630	12
2022-11-21	1.630	1.630	1.630	1.630	1.630	10,000
2022-11-18	1.490	1.680	1.490	1.680	1.680	6,000
2022-11-16	1.310	1.490	1.260	1.310	1.310	483
2022-11-14	1.310	1.310	1.310	1.310	1.310	6,000
2022-11-11	1.280	1.450	1.260	1.280	1.280	92
2022-11-10	1.280	1.280	1.280	1.280	1.280	6,102
2022-11-09	1.320	1.320	1.320	1.320	1.320	8,054
2022-11-08	1.360	1.360	1.320	1.360	1.360	1
2022-11-07	1.380	1.490	1.320	1.380	1.380	6
2022-11-04	1.380	1.380	1.380	1.380	1.380	2,000
2022-11-03	1.390	1.390	1.380	1.380	1.380	8,000
2022-11-02	1.380	1.500	1.380	1.470	1.470	24,000
2022-11-01	1.380	1.500	1.380	1.500	1.500	4,250
2022-10-26	1.500	1.600	1.380	1.500	1.500	3,624
2022-10-25	1.500	1.600	1.380	1.500	1.500	4
2022-10-24	1.500	1.500	1.500	1.500	1.500	4,000
2022-10-20	1.540	1.540	1.540	1.540	1.540	4,120
2022-10-18	1.600	1.600	1.540	1.600	1.600	4
2022-10-17	1.600	1.600	1.540	1.600	1.600	8,962
2022-10-14	1.640	1.640	1.640	1.640	1.640	2,154
2022-10-13	1.600	1.690	1.600	1.600	1.600	90
2022-10-12	1.600	1.600	1.600	1.600	1.600	3,835
2022-10-11	1.740	1.740	1.720	1.720	1.720	12,000
2022-10-10	1.740	1.740	1.730	1.730	1.730	22,109
2022-10-07	1.730	1.740	1.730	1.740	1.740	8,010
2022-10-06	1.600	1.780	1.600	1.750	1.750	22,600
2022-10-05	1.720	1.730	1.720	1.730	1.730	8,306
2022-10-03	1.720	1.730	1.720	1.730	1.730	8,000
2022-09-30	1.720	1.730	1.720	1.730	1.730	8,000
2022-09-29	1.700	1.730	1.700	1.730	1.730	8,042
2022-09-28	1.700	1.730	1.630	1.730	1.730	16,000
2022-09-27	1.630	1.750	1.630	1.730	1.730	11,000
2022-09-26	1.680	1.700	1.680	1.700	1.700	8,000

← NewerPage 12 of 14 · 840 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.