Celestial Asia Securities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.110	1.110	1.070	1.080	1.080	64,000
2026-01-27	1.350	1.360	1.350	1.360	1.360	23,433
2026-01-26	0.860	1.500	0.860	1.380	1.380	101,800
2026-01-23	0.860	1.500	0.860	1.500	1.500	101,800
2026-01-22	0.850	0.940	0.850	0.940	0.940	4,640
2026-01-21	0.850	0.940	0.850	0.940	0.940	4,640
2026-01-20	0.980	1.060	0.980	0.980	0.980	150
2026-01-19	0.950	1.060	0.850	0.950	0.950	687
2026-01-16	0.950	0.950	0.950	0.950	0.950	40,044
2026-01-15	0.940	0.940	0.940	0.940	0.940	10,060
2026-01-14	1.000	1.000	0.930	0.930	0.930	68,006
2026-01-13	1.050	1.050	1.000	1.000	1.000	6,549
2026-01-12	1.100	1.100	1.100	1.100	1.100	26
2026-01-09	1.100	1.100	0.920	1.100	1.100	26
2026-01-08	1.100	1.100	0.940	1.100	1.100	18
2026-01-07	1.100	1.100	1.100	1.100	1.100	0
2026-01-06	1.100	1.100	1.090	1.100	1.100	33
2026-01-05	1.120	1.120	0.660	1.120	1.120	45
2026-01-02	1.140	1.140	1.120	1.120	1.120	48,100
2025-12-31	1.060	1.120	0.960	1.060	1.060	24
2025-12-30	1.060	1.120	0.960	1.060	1.060	284
2025-12-29	1.060	1.060	1.060	1.060	1.060	0
2025-12-24	1.060	1.060	1.060	1.060	1.060	0
2025-12-23	1.060	1.060	1.060	1.060	1.060	10,000
2025-12-22	1.060	1.060	1.060	1.060	1.060	0
2025-12-19	1.060	1.060	1.060	1.060	1.060	0
2025-12-18	1.060	1.060	1.060	1.060	1.060	0
2025-12-17	1.060	1.060	1.060	1.060	1.060	0
2025-12-16	1.060	1.120	0.960	1.060	1.060	6
2025-12-15	1.060	1.060	1.060	1.060	1.060	0
2025-12-12	1.060	1.060	1.060	1.060	1.060	166
2025-12-11	1.060	1.060	1.060	1.060	1.060	2,020
2025-12-10	1.030	1.060	0.980	1.060	1.060	20,050
2025-12-09	1.100	1.100	1.060	1.060	1.060	6,003
2025-12-08	0.890	0.900	0.890	0.900	0.900	18,000
2025-12-05	0.900	0.900	0.900	0.900	0.900	4,000
2025-12-04	0.730	0.730	0.730	0.730	0.730	14
2025-12-03	0.730	0.730	0.730	0.730	0.730	60,000
2025-12-02	0.750	0.750	0.750	0.750	0.750	2,060
2025-12-01	0.780	0.780	0.780	0.780	0.780	0
2025-11-28	0.780	0.780	0.780	0.780	0.780	0
2025-11-27	0.780	0.780	0.780	0.780	0.780	5
2025-11-26	0.780	0.780	0.780	0.780	0.780	502
2025-11-25	0.780	0.780	0.780	0.780	0.780	12
2025-11-24	0.780	0.780	0.780	0.780	0.780	127
2025-11-21	0.780	0.780	0.780	0.780	0.780	2,185
2025-11-20	0.840	0.840	0.820	0.840	0.840	480
2025-11-19	0.840	0.840	0.840	0.840	0.840	0
2025-11-18	0.840	0.840	0.840	0.840	0.840	120
2025-11-17	0.840	0.840	0.840	0.840	0.840	60
2025-11-14	0.840	0.840	0.840	0.840	0.840	0
2025-11-13	0.840	0.840	0.840	0.840	0.840	0
2025-11-12	0.840	0.840	0.840	0.840	0.840	981
2025-11-11	0.840	0.840	0.840	0.840	0.840	981
2025-11-10	0.840	0.840	0.840	0.840	0.840	10,186
2025-11-07	0.830	0.840	0.101	0.800	0.800	25,380
2025-11-06	0.840	0.840	0.840	0.840	0.840	0
2025-11-05	0.840	0.840	0.840	0.840	0.840	0
2025-11-04	0.840	0.840	0.840	0.840	0.840	16,000
2025-11-03	0.830	0.830	0.830	0.830	0.830	19,443

← NewerPage 4 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.