Celestial Asia Securities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	1.630	1.680	1.630	1.680	1.680	8,060
2022-09-22	1.660	1.720	1.630	1.700	1.700	14,009
2022-09-21	1.680	1.720	1.660	1.720	1.720	12,048
2022-09-20	1.730	1.730	1.730	1.730	1.730	210
2022-09-19	1.730	1.760	1.630	1.730	1.730	114
2022-09-16	1.700	1.750	1.680	1.730	1.730	12,000
2022-09-15	1.700	1.720	1.700	1.720	1.720	6,000
2022-09-14	1.700	1.720	1.700	1.720	1.720	5,206
2022-09-13	1.630	1.700	1.630	1.700	1.700	17,983
2022-09-09	1.720	1.750	1.600	1.740	1.740	36,675
2022-09-08	1.720	1.750	1.600	1.700	1.700	30,003
2022-09-07	1.680	1.720	1.680	1.700	1.700	22,031
2022-09-06	1.600	1.700	1.600	1.690	1.690	26,327
2022-09-05	1.510	1.600	1.510	1.600	1.600	6,012
2022-09-01	1.510	1.510	1.510	1.510	1.510	2,000
2022-08-31	1.370	1.410	1.370	1.410	1.410	3,200
2022-08-29	1.400	1.510	1.010	1.400	1.400	4
2022-08-26	1.400	1.510	1.010	1.400	1.400	36
2022-08-23	1.400	1.400	1.400	1.400	1.400	2,004
2022-08-22	1.220	1.220	1.220	1.220	1.220	4,000
2022-08-19	1.220	1.230	1.220	1.230	1.230	2,000
2022-08-16	1.480	1.480	1.480	1.480	1.480	60
2022-08-11	1.500	1.500	1.490	1.490	1.490	3,572
2022-08-10	1.440	1.440	1.430	1.430	1.430	2,300
2022-08-05	1.460	1.460	1.460	1.460	1.460	8,008
2022-08-02	1.310	1.400	1.310	1.400	1.400	10,061
2022-08-01	1.310	1.310	1.310	1.310	1.310	2,001
2022-07-29	1.400	1.400	1.400	1.400	1.400	20,604
2022-07-28	1.500	1.500	1.310	1.500	1.500	180
2022-07-26	1.530	1.700	1.530	1.530	1.530	36
2022-07-21	1.530	1.700	1.530	1.530	1.530	96
2022-07-20	1.500	1.530	1.500	1.530	1.530	134,000
2022-07-19	1.550	1.550	1.550	1.550	1.550	45
2022-07-18	1.600	1.600	1.550	1.550	1.550	2,000
2022-07-08	1.680	1.730	1.680	1.730	1.730	2,001
2022-07-07	1.550	1.650	1.550	1.620	1.620	28,000
2022-07-06	1.400	1.680	1.380	1.510	1.510	131,171
2022-07-05	1.260	1.470	1.260	1.400	1.400	108,512
2022-07-04	1.200	1.260	1.200	1.240	1.240	256,000
2022-06-23	1.220	1.250	1.220	1.250	1.250	37,200
2022-06-22	1.200	1.200	1.200	1.200	1.200	8,100
2022-06-21	1.180	1.220	1.180	1.180	1.180	120
2022-06-20	1.180	1.180	1.180	1.180	1.180	6,002
2022-06-15	1.100	1.220	0.910	1.100	1.100	20
2022-06-13	1.160	1.160	1.100	1.100	1.100	18,001
2022-06-10	1.100	1.160	1.100	1.160	1.160	73,362
2022-06-08	1.100	1.180	1.100	1.170	1.170	23,532
2022-06-07	1.200	1.200	1.080	1.170	1.170	294,007
2022-06-06	1.290	1.290	1.220	1.240	1.240	174,003
2022-06-02	1.490	1.490	1.490	1.490	1.490	12,000
2022-05-31	1.380	1.530	1.300	1.380	1.241	15
2022-05-27	1.380	1.490	1.300	1.380	1.241	160
2022-05-26	1.380	1.490	1.300	1.380	1.241	240
2022-05-25	1.380	1.490	1.300	1.380	1.241	3
2022-05-24	1.380	1.490	1.300	1.380	1.241	900
2022-05-23	1.380	1.490	1.300	1.380	1.241	210
2022-05-20	1.380	1.380	1.380	1.380	1.241	12,500
2022-05-19	1.430	1.430	1.430	1.430	1.286	8,700
2022-05-18	1.510	1.530	1.390	1.510	1.358	705
2022-05-16	1.510	1.530	1.390	1.510	1.358	301

← NewerPage 13 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.