Celestial Asia Securities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.130	1.200	1.130	1.190	1.190	46,030
2025-05-09	1.040	1.040	1.040	1.040	1.040	3,702
2025-05-08	1.140	1.240	1.140	1.220	1.220	28,204
2025-05-07	1.240	1.240	1.020	1.020	1.020	60,000
2025-05-06	1.090	1.260	1.090	1.260	1.260	8,300
2025-05-02	0.880	1.050	0.880	1.050	1.050	16,525
2025-04-30	0.850	0.850	0.850	0.850	0.850	2,014
2025-04-29	0.600	0.700	0.600	0.700	0.700	10,000
2025-04-28	0.600	0.600	0.375	0.600	0.600	18
2025-04-24	0.600	0.600	0.480	0.600	0.600	6
2025-04-23	0.600	0.770	0.520	0.600	0.600	21
2025-04-22	0.600	0.770	0.600	0.600	0.600	313
2025-04-17	0.560	0.600	0.420	0.600	0.600	278,300
2025-04-16	0.700	0.700	0.700	0.700	0.700	2,703
2025-04-07	0.700	0.780	0.700	0.780	0.780	12,180
2025-04-03	0.840	0.840	0.780	0.780	0.780	6,000
2025-04-02	0.850	0.850	0.820	0.850	0.850	60
2025-04-01	0.850	0.850	0.800	0.850	0.850	12
2025-03-31	0.850	1.050	0.790	0.850	0.850	1
2025-03-27	0.850	1.060	0.800	0.850	0.850	6
2025-03-26	0.850	1.060	0.800	0.850	0.850	6
2025-03-25	0.850	0.850	0.800	0.850	0.850	14
2025-03-24	0.850	1.050	0.820	0.850	0.850	11
2025-03-21	0.850	0.850	0.850	0.850	0.850	8,005
2025-03-20	1.010	1.050	0.890	1.010	1.010	9
2025-03-19	1.010	1.060	0.700	1.010	1.010	6
2025-03-18	0.980	1.010	0.980	1.010	1.010	10,068
2025-03-17	1.010	1.010	1.000	1.000	1.000	12,951
2025-03-14	1.030	1.030	1.030	1.030	1.030	2,151
2025-03-13	1.110	1.110	1.080	1.080	1.080	10,600
2025-03-12	1.030	1.120	0.980	1.030	1.030	1
2025-03-11	1.030	1.030	1.030	1.030	1.030	12,012
2025-03-10	1.180	1.190	1.100	1.110	1.110	24,030
2025-03-07	1.000	1.160	0.880	1.160	1.160	19,424
2025-03-06	1.130	1.150	1.130	1.150	1.150	14,037
2025-03-05	1.170	1.170	1.170	1.170	1.170	2,105
2025-03-04	1.080	1.080	1.080	1.080	1.080	2,000
2025-03-03	1.130	1.130	1.080	1.080	1.080	30,087
2025-02-28	1.100	1.230	1.060	1.230	1.230	32,331
2025-02-27	1.150	1.260	1.120	1.260	1.260	57,065
2025-02-26	1.090	1.300	0.950	1.290	1.290	348,298
2025-02-25	1.080	1.100	0.940	1.100	1.100	49,511
2025-02-24	0.970	1.120	0.930	1.100	1.100	210,084
2025-02-21	0.880	0.970	0.880	0.970	0.970	19,200
2025-02-20	0.900	0.940	0.850	0.940	0.940	114,685
2025-02-19	0.500	0.820	0.500	0.820	0.820	188,820
2025-02-18	0.400	0.500	0.355	0.500	0.500	42,084
2025-02-17	0.420	0.420	0.395	0.395	0.395	125,027
2025-02-14	0.490	0.490	0.430	0.430	0.430	44,727
2025-02-13	0.500	0.500	0.500	0.500	0.500	198,625
2025-02-12	0.500	0.500	0.500	0.500	0.500	2,043
2025-02-10	0.510	0.510	0.500	0.500	0.500	42,003
2025-02-07	0.520	0.520	0.520	0.520	0.520	3,380
2025-02-06	0.510	0.520	0.510	0.520	0.520	2,090
2025-01-27	0.500	0.500	0.450	0.500	0.500	120
2025-01-24	0.480	0.500	0.480	0.500	0.500	6,000
2025-01-23	0.490	0.490	0.450	0.490	0.490	1,156
2025-01-10	0.500	0.500	0.500	0.500	0.500	10,048
2025-01-09	0.540	0.540	0.500	0.540	0.540	1
2025-01-08	0.540	0.540	0.500	0.540	0.540	32

← NewerPage 7 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.