Celestial Asia Securities Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1.510 | 1.530 | 1.380 | 1.510 | 1.358 | 12 |
| 2022-05-11 | 1.510 | 1.510 | 1.510 | 1.510 | 1.358 | 27,852 |
| 2022-05-10 | 1.440 | 1.470 | 1.440 | 1.470 | 1.322 | 42,000 |
| 2022-05-04 | 1.470 | 1.470 | 1.380 | 1.470 | 1.322 | 1,035 |
| 2022-05-03 | 1.470 | 1.470 | 1.380 | 1.470 | 1.322 | 3 |
| 2022-04-27 | 1.470 | 1.470 | 1.380 | 1.470 | 1.322 | 20 |
| 2022-04-26 | 1.380 | 1.470 | 1.380 | 1.470 | 1.322 | 28,091 |
| 2022-04-25 | 1.380 | 1.420 | 1.380 | 1.420 | 1.277 | 11,400 |
| 2022-04-22 | 1.490 | 1.590 | 1.390 | 1.490 | 1.340 | 3 |
| 2022-04-20 | 1.490 | 1.490 | 1.490 | 1.490 | 1.340 | 18,005 |
| 2022-04-19 | 1.490 | 1.490 | 1.390 | 1.490 | 1.340 | 144 |
| 2022-04-14 | 1.490 | 1.490 | 1.390 | 1.490 | 1.340 | 42 |
| 2022-04-13 | 1.490 | 1.490 | 1.360 | 1.490 | 1.340 | 12 |
| 2022-04-12 | 1.530 | 1.530 | 1.490 | 1.490 | 1.340 | 7,350 |
| 2022-04-11 | 1.480 | 1.480 | 1.480 | 1.480 | 1.331 | 6,000 |
| 2022-04-08 | 1.390 | 1.420 | 1.390 | 1.420 | 1.277 | 10,800 |
| 2022-04-06 | 1.400 | 1.500 | 1.400 | 1.500 | 1.349 | 24,060 |
| 2022-04-04 | 1.350 | 1.500 | 1.350 | 1.500 | 1.349 | 30,025 |
| 2022-04-01 | 1.120 | 1.350 | 1.120 | 1.350 | 1.214 | 18,019 |
| 2022-03-29 | 1.040 | 1.040 | 1.040 | 1.040 | 0.935 | 54,000 |
| 2022-03-28 | 0.950 | 1.040 | 0.950 | 1.040 | 0.935 | 82,848 |
| 2022-03-23 | 1.180 | 1.180 | 0.640 | 1.180 | 1.061 | 2,220 |
| 2022-03-18 | 1.180 | 1.200 | 0.960 | 1.180 | 1.061 | 30 |
| 2022-03-17 | 1.180 | 1.180 | 1.180 | 1.180 | 1.061 | 16,222 |
| 2022-03-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.061 | 6,000 |
| 2022-03-14 | 1.100 | 1.100 | 1.100 | 1.100 | 0.989 | 18,000 |
| 2022-03-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.079 | 18,000 |
| 2022-03-09 | 1.310 | 1.310 | 1.070 | 1.310 | 1.178 | 1,080 |
| 2022-02-28 | 1.310 | 1.310 | 1.310 | 1.310 | 1.178 | 18,000 |
| 2022-02-23 | 1.500 | 1.500 | 1.340 | 1.500 | 1.349 | 1,920 |
| 2022-02-18 | 1.500 | 1.500 | 1.340 | 1.500 | 1.349 | 495 |
| 2022-02-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.349 | 12,000 |
| 2022-02-16 | 1.550 | 1.550 | 1.250 | 1.550 | 1.394 | 72 |
| 2022-02-07 | 1.710 | 1.710 | 1.710 | 1.710 | 1.538 | 12 |
| 2022-01-21 | 1.710 | 1.710 | 1.710 | 1.710 | 1.538 | 60 |
| 2022-01-14 | 1.710 | 1.710 | 1.710 | 1.710 | 1.538 | 6,000 |
| 2022-01-11 | 1.650 | 1.800 | 1.650 | 1.650 | 1.484 | 30 |
| 2022-01-07 | 1.350 | 1.650 | 1.350 | 1.650 | 1.484 | 12,439 |
| 2022-01-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.709 | 300 |
| 2022-01-04 | 2.000 | 2.060 | 2.000 | 2.000 | 1.799 | 36 |
| 2022-01-03 | 2.000 | 2.000 | 2.000 | 2.000 | 1.799 | 56 |
| 2021-12-28 | 2.000 | 2.020 | 2.000 | 2.000 | 1.799 | 10 |
| 2021-12-23 | 1.970 | 2.000 | 1.970 | 2.000 | 1.799 | 44,691 |
| 2021-12-20 | 1.940 | 1.970 | 1.940 | 1.940 | 1.745 | 2 |
| 2021-12-15 | 1.940 | 1.970 | 1.940 | 1.940 | 1.745 | 24 |
| 2021-12-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.754 | 1 |
| 2021-11-30 | 1.960 | 1.960 | 1.960 | 1.960 | 1.763 | 6,000 |
| 2021-11-25 | 1.960 | 1.960 | 1.960 | 1.960 | 1.763 | 6,003 |
| 2021-11-24 | 1.950 | 1.950 | 1.940 | 1.940 | 1.745 | 6,013 |
| 2021-11-23 | 1.640 | 1.970 | 1.640 | 1.940 | 1.745 | 18,936 |
| 2021-11-12 | 1.640 | 1.640 | 1.640 | 1.640 | 1.475 | 6,000 |
| 2021-11-09 | 1.580 | 1.640 | 1.340 | 1.580 | 1.421 | 600 |
| 2021-11-08 | 1.580 | 1.580 | 1.580 | 1.580 | 1.421 | 6,200 |
| 2021-11-05 | 1.600 | 1.600 | 1.400 | 1.600 | 1.439 | 2,100 |
| 2021-11-04 | 1.640 | 1.640 | 1.640 | 1.640 | 1.475 | 6,000 |
| 2021-11-03 | 1.610 | 1.610 | 1.400 | 1.610 | 1.448 | 300 |
| 2021-11-02 | 1.610 | 1.610 | 1.400 | 1.610 | 1.448 | 93 |
| 2021-10-26 | 1.620 | 1.620 | 1.610 | 1.610 | 1.448 | 16,485 |
| 2021-10-25 | 1.800 | 1.800 | 1.610 | 1.800 | 1.619 | 1,226 |
← NewerPage 14 of 14 · 839 trading days
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.