Celestial Asia Securities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.060	1.060	1.060	1.060	1.060	0
2025-08-04	1.030	1.060	1.030	1.060	1.060	30,001
2025-08-01	1.040	1.040	1.040	1.040	1.040	32
2025-07-31	1.050	1.050	1.050	1.050	1.050	10
2025-07-30	1.000	1.050	1.000	1.050	1.050	18,066
2025-07-29	1.030	1.030	1.030	1.030	1.030	509
2025-07-28	1.020	1.030	1.020	1.030	1.030	12,006
2025-07-25	1.030	1.030	1.020	1.020	1.020	12,004
2025-07-24	1.050	1.050	1.050	1.050	1.050	8,006
2025-07-23	1.050	1.110	1.050	1.110	1.110	15,667
2025-07-22	1.060	1.180	1.060	1.080	1.080	57,101
2025-07-21	1.060	1.060	1.050	1.050	1.050	45,075
2025-07-18	1.070	1.150	1.070	1.100	1.100	44,000
2025-07-17	1.100	1.100	1.100	1.100	1.100	4,004
2025-07-16	1.200	1.200	1.100	1.120	1.120	82,000
2025-07-15	1.160	1.310	1.160	1.200	1.200	274,000
2025-07-14	1.300	1.300	1.170	1.280	1.280	262,000
2025-07-11	1.100	1.500	1.100	1.380	1.380	1,119,527
2025-07-10	1.100	1.150	1.050	1.100	1.100	126,000
2025-07-09	1.180	1.300	1.100	1.150	1.150	334,018
2025-07-08	1.040	1.120	1.040	1.120	1.120	100,320
2025-07-07	1.020	1.020	1.020	1.020	1.020	0
2025-07-04	1.020	1.020	1.020	1.020	1.020	0
2025-07-03	1.020	1.020	1.020	1.020	1.020	0
2025-07-02	1.020	1.020	1.020	1.020	1.020	0
2025-06-30	1.020	1.020	1.020	1.020	1.020	31
2025-06-27	1.020	1.020	1.020	1.020	1.020	12
2025-06-26	1.020	1.020	1.020	1.020	1.020	0
2025-06-25	1.010	1.020	1.010	1.020	1.020	8,267
2025-06-24	0.900	0.900	0.840	0.840	0.840	14,650
2025-06-23	0.820	0.820	0.820	0.820	0.820	2,255
2025-06-20	0.800	0.820	0.800	0.820	0.820	3,350
2025-06-19	0.960	0.960	0.960	0.960	0.960	0
2025-06-18	0.960	0.960	0.960	0.960	0.960	2,005
2025-06-17	1.000	1.000	1.000	1.000	1.000	187
2025-06-16	1.000	1.000	1.000	1.000	1.000	240
2025-06-13	1.000	1.000	1.000	1.000	1.000	720
2025-06-12	1.000	1.000	1.000	1.000	1.000	2,031
2025-06-11	1.190	1.190	1.020	1.020	1.020	46,734
2025-06-10	1.050	1.050	1.050	1.050	1.050	4
2025-06-09	1.050	1.050	1.050	1.050	1.050	36
2025-06-06	1.050	1.050	1.050	1.050	1.050	61
2025-06-05	1.050	1.050	1.050	1.050	1.050	18
2025-06-04	1.050	1.050	1.050	1.050	1.050	123
2025-06-03	1.050	1.050	1.050	1.050	1.050	0
2025-06-02	1.050	1.050	1.050	1.050	1.050	180
2025-05-30	1.050	1.050	1.050	1.050	1.050	57
2025-05-29	1.100	1.110	1.050	1.050	1.050	50,000
2025-05-28	1.060	1.060	1.060	1.060	1.060	12,000
2025-05-27	1.100	1.120	1.100	1.100	1.100	42,016
2025-05-26	1.080	1.080	1.080	1.080	1.080	14,032
2025-05-23	0.990	0.990	0.990	0.990	0.990	6
2025-05-22	0.990	0.990	0.990	0.990	0.990	602
2025-05-21	0.990	0.990	0.990	0.990	0.990	0
2025-05-20	0.990	0.990	0.990	0.990	0.990	3,804
2025-05-19	0.980	0.980	0.980	0.980	0.980	0
2025-05-16	0.980	0.980	0.980	0.980	0.980	371
2025-05-15	1.030	1.030	0.730	0.980	0.980	24,077
2025-05-14	1.120	1.710	1.080	1.150	1.150	269,044
2025-05-13	1.180	1.180	1.180	1.180	1.180	6,003

← NewerPage 6 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.