Celestial Asia Securities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.860	0.860	0.710	0.860	0.860	65
2026-07-28	0.860	0.860	0.860	0.860	0.860	0
2026-07-27	0.930	0.930	0.850	0.860	0.860	12,022
2026-07-24	0.940	0.940	0.940	0.940	0.940	8,000
2026-07-23	0.870	0.920	0.870	0.920	0.920	2,330
2026-07-22	0.980	0.980	0.980	0.980	0.980	0
2026-07-21	0.980	0.980	0.980	0.980	0.980	12,510
2026-07-20	0.930	0.930	0.930	0.930	0.930	0
2026-07-17	0.930	1.020	0.870	0.930	0.930	30
2026-07-16	0.930	1.020	0.870	0.930	0.930	18
2026-07-15	0.930	0.930	0.930	0.930	0.930	12
2026-07-14	0.930	0.930	0.930	0.930	0.930	12
2026-07-13	0.930	1.020	0.870	0.930	0.930	12
2026-07-10	0.930	1.020	0.870	0.930	0.930	540
2026-07-09	0.930	0.930	0.930	0.930	0.930	8,000
2026-07-08	0.910	0.920	0.910	0.920	0.920	50,001
2026-07-07	1.020	1.040	0.425	1.020	1.020	6
2026-07-06	0.950	1.040	0.950	1.020	1.020	306
2026-07-03	1.030	1.030	0.910	1.030	1.030	306
2026-07-02	1.030	1.040	0.910	1.030	1.030	27
2026-06-30	1.030	1.030	1.030	1.030	1.030	0
2026-06-29	1.030	1.030	1.030	1.030	1.030	0
2026-06-26	1.040	1.040	0.910	1.040	1.040	605
2026-06-25	0.950	1.040	0.950	1.040	1.040	20,007
2026-06-24	1.000	1.120	0.940	0.960	0.960	244,000
2026-06-23	1.050	1.060	0.930	1.000	1.000	256,004
2026-06-22	1.050	1.060	1.040	1.060	1.060	242,000
2026-06-18	1.040	1.090	0.980	1.090	1.090	260,000
2026-06-17	1.050	1.050	1.040	1.040	1.040	258,132
2026-06-16	1.030	1.050	1.030	1.050	1.050	246,000
2026-06-15	1.030	1.060	1.000	1.050	1.050	284,000
2026-06-12	1.010	1.040	1.000	1.040	1.040	263,200
2026-06-11	0.960	1.010	0.960	1.010	1.010	280,000
2026-06-10	0.990	1.030	0.990	1.000	1.000	320,000
2026-06-09	1.010	1.030	0.980	0.990	0.990	246,364
2026-06-08	1.010	1.010	1.000	1.010	1.010	244,009
2026-06-05	1.020	1.080	0.950	1.080	1.080	308,000
2026-06-04	1.120	1.130	1.020	1.100	1.100	365,452
2026-06-03	1.170	1.170	1.140	1.150	1.150	222,000
2026-06-02	1.170	1.170	1.150	1.160	1.160	214,000
2026-06-01	1.130	1.150	1.110	1.150	1.150	240,001
2026-05-29	1.130	1.150	1.130	1.150	1.150	192,000
2026-05-28	1.130	1.150	1.130	1.150	1.150	286,000
2026-05-27	1.150	1.190	1.150	1.170	1.170	268,060
2026-05-26	1.170	1.200	1.160	1.200	1.200	229,000
2026-05-22	1.200	1.240	1.200	1.240	1.240	188,030
2026-05-21	1.200	1.220	1.200	1.200	1.200	180,092
2026-05-20	1.190	1.230	1.190	1.220	1.220	180,000
2026-05-19	1.190	1.220	1.190	1.220	1.220	210,000
2026-05-18	1.170	1.200	1.170	1.200	1.200	202,000
2026-05-15	1.180	1.210	1.170	1.170	1.170	274,000
2026-05-14	1.180	1.210	1.150	1.180	1.180	207,200
2026-05-13	1.180	1.220	1.180	1.210	1.210	186,000
2026-05-12	1.180	1.210	1.180	1.210	1.210	186,000
2026-05-11	1.110	1.200	1.110	1.200	1.200	314,007
2026-05-08	1.190	1.230	1.170	1.230	1.230	144,018
2026-05-07	1.190	1.220	1.130	1.190	1.190	197,442
2026-05-06	1.180	1.210	1.180	1.190	1.190	114,000
2026-05-05	1.130	1.180	1.100	1.180	1.180	146,040
2026-05-04	1.230	1.230	1.140	1.170	1.170	262,700

← NewerPage 2 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.