Celestial Asia Securities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.880	0.880	0.880	0.880	0.880	450
2025-10-30	0.880	0.880	0.880	0.880	0.880	0
2025-10-28	0.880	0.880	0.880	0.880	0.880	102
2025-10-27	0.880	0.880	0.880	0.880	0.880	6,000
2025-10-24	0.880	0.880	0.880	0.880	0.880	4,000
2025-10-23	0.910	0.910	0.910	0.910	0.910	0
2025-10-22	0.910	0.910	0.910	0.910	0.910	4,001
2025-10-21	0.910	0.910	0.910	0.910	0.910	10,000
2025-10-20	0.930	0.930	0.930	0.930	0.930	8
2025-10-17	0.950	0.950	0.950	0.950	0.950	27
2025-10-16	0.860	0.980	0.860	0.970	0.970	42,592
2025-10-15	0.930	0.930	0.930	0.930	0.930	725
2025-10-14	0.930	1.100	0.880	0.930	0.930	19,231
2025-10-13	0.960	0.960	0.930	0.930	0.930	52,002
2025-10-10	0.970	0.970	0.960	0.960	0.960	70,006
2025-10-09	1.020	1.070	1.010	1.050	1.050	78,046
2025-10-08	1.110	1.110	0.850	1.110	1.110	374,018
2025-10-06	1.270	1.300	1.200	1.260	1.260	170,000
2025-10-03	1.360	1.380	1.210	1.330	1.330	224,001
2025-10-02	1.090	1.670	1.090	1.360	1.360	2,394,197
2025-09-30	0.950	0.950	0.950	0.950	0.950	20,078
2025-09-29	0.860	0.860	0.860	0.860	0.860	2,000
2025-09-26	0.860	0.860	0.860	0.860	0.860	270
2025-09-25	0.880	0.880	0.880	0.880	0.880	0
2025-09-24	0.880	0.880	0.880	0.880	0.880	0
2025-09-23	0.880	0.880	0.880	0.880	0.880	0
2025-09-22	0.880	0.880	0.880	0.880	0.880	27
2025-09-19	0.880	0.880	0.880	0.880	0.880	0
2025-09-18	0.880	0.880	0.880	0.880	0.880	450
2025-09-17	0.880	0.880	0.880	0.880	0.880	0
2025-09-16	0.920	0.920	0.830	0.880	0.880	62,257
2025-09-15	0.940	0.940	0.920	0.920	0.920	4,920
2025-09-12	0.940	0.940	0.940	0.940	0.940	2,318
2025-09-11	0.990	1.030	0.990	1.030	1.030	20,114
2025-09-10	0.950	0.950	0.950	0.950	0.950	264
2025-09-09	0.950	0.950	0.950	0.950	0.950	2,003
2025-09-08	0.880	0.900	0.880	0.900	0.900	48,036
2025-09-05	0.830	0.830	0.830	0.830	0.830	45,222
2025-09-04	0.870	0.870	0.870	0.870	0.870	0
2025-09-03	0.830	0.920	0.790	0.870	0.870	283,149
2025-09-02	0.890	0.940	0.870	0.930	0.930	48,000
2025-09-01	0.990	0.990	0.990	0.990	0.990	28,072
2025-08-29	0.920	0.920	0.920	0.920	0.920	24
2025-08-28	0.930	0.930	0.930	0.930	0.930	20,000
2025-08-27	0.880	0.880	0.880	0.880	0.880	0
2025-08-26	0.830	0.960	0.830	0.880	0.880	12,040
2025-08-25	0.900	0.900	0.900	0.900	0.900	0
2025-08-22	0.900	0.900	0.900	0.900	0.900	0
2025-08-21	0.900	0.900	0.900	0.900	0.900	30,017
2025-08-20	0.870	0.900	0.860	0.900	0.900	48,000
2025-08-19	0.870	0.870	0.870	0.870	0.870	2
2025-08-18	0.830	0.870	0.830	0.870	0.870	48,800
2025-08-15	0.920	0.920	0.920	0.920	0.920	4,036
2025-08-14	0.980	0.980	0.920	0.940	0.940	74,025
2025-08-13	0.960	0.970	0.960	0.970	0.970	6,003
2025-08-12	0.970	1.100	0.960	0.960	0.960	82,001
2025-08-11	1.050	1.050	1.050	1.050	1.050	429
2025-08-08	1.050	1.050	1.050	1.050	1.050	0
2025-08-07	1.110	1.150	1.000	1.050	1.050	64,240
2025-08-06	1.060	1.060	1.060	1.060	1.060	0

← NewerPage 5 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.