Celestial Asia Securities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-07	0.540	0.700	0.500	0.540	0.540	426
2025-01-02	0.500	0.500	0.500	0.500	0.500	3,066
2024-12-31	0.520	0.680	0.500	0.520	0.520	78
2024-12-23	0.520	0.700	0.500	0.520	0.520	60
2024-12-18	0.520	0.520	0.520	0.520	0.520	3,800
2024-12-17	0.560	0.560	0.500	0.560	0.560	98
2024-12-16	0.560	0.560	0.510	0.560	0.560	4
2024-12-12	0.560	0.560	0.500	0.560	0.560	135
2024-12-10	0.550	0.560	0.550	0.560	0.560	10,176
2024-12-09	0.560	0.560	0.490	0.560	0.560	4
2024-12-05	0.570	0.600	0.570	0.570	0.570	12
2024-12-03	0.570	0.600	0.570	0.570	0.570	12
2024-11-28	0.550	0.570	0.530	0.570	0.570	6,003
2024-11-25	0.610	0.610	0.520	0.610	0.610	1
2024-11-22	0.570	0.610	0.570	0.610	0.610	18,000
2024-11-21	0.650	0.650	0.255	0.650	0.650	1,504
2024-11-20	0.670	0.770	0.260	0.670	0.670	306
2024-11-12	0.660	0.670	0.660	0.670	0.670	28,000
2024-11-07	0.690	0.690	0.660	0.660	0.660	14,000
2024-11-05	0.660	0.660	0.660	0.660	0.660	2,000
2024-11-01	0.670	0.670	0.630	0.670	0.670	18
2024-10-25	0.700	0.700	0.700	0.700	0.700	4,024
2024-10-24	0.720	0.720	0.650	0.700	0.700	212,460
2024-10-18	0.880	0.900	0.670	0.880	0.880	8
2024-10-17	0.880	0.900	0.530	0.880	0.880	1
2024-10-10	0.890	0.890	0.890	0.890	0.890	4,000
2024-10-08	1.010	1.010	0.840	0.860	0.860	44,024
2024-10-07	1.120	1.210	1.050	1.170	1.170	63,657
2024-10-04	0.970	0.970	0.970	0.970	0.970	8,572
2024-10-03	0.800	0.860	0.800	0.860	0.860	22,000
2024-10-02	0.750	0.800	0.750	0.800	0.800	2,965
2024-09-30	0.750	0.750	0.750	0.750	0.750	2,000
2024-09-27	0.600	0.610	0.600	0.610	0.610	8,000
2024-09-26	0.640	0.640	0.600	0.600	0.600	58,067
2024-09-25	0.650	0.650	0.590	0.620	0.620	244,048
2024-09-24	0.660	0.660	0.610	0.660	0.660	1,020
2024-09-20	0.700	0.720	0.590	0.700	0.700	1
2024-09-13	0.700	0.740	0.570	0.700	0.700	6
2024-09-10	0.660	0.700	0.660	0.700	0.700	16,000
2024-09-04	0.790	0.820	0.610	0.790	0.790	1,800
2024-09-02	0.790	0.820	0.650	0.790	0.790	113
2024-08-29	0.800	0.810	0.800	0.810	0.810	40,000
2024-08-28	0.830	0.850	0.720	0.830	0.830	30
2024-08-23	0.850	0.880	0.820	0.830	0.830	85,000
2024-08-21	1.000	1.040	0.860	1.000	1.000	600
2024-08-14	1.000	1.040	0.880	1.000	1.000	18
2024-08-13	0.930	1.000	0.930	1.000	1.000	6,000
2024-08-09	1.000	1.000	1.000	1.000	1.000	45
2024-08-08	1.000	1.050	0.880	1.000	1.000	1,050
2024-08-07	1.000	1.000	1.000	1.000	1.000	10,000
2024-08-05	1.070	1.070	1.070	1.070	1.070	4
2024-07-26	1.070	1.120	0.800	1.070	1.070	912
2024-07-24	1.070	1.120	0.880	1.070	1.070	19
2024-07-23	1.070	1.100	0.880	1.070	1.070	1,110
2024-07-22	1.000	1.070	1.000	1.070	1.070	4,300
2024-07-18	1.130	1.180	0.910	1.130	1.130	230
2024-07-16	1.030	1.130	1.030	1.130	1.130	15,557
2024-07-15	1.060	1.090	1.060	1.090	1.090	2,303
2024-07-11	1.060	1.210	1.060	1.180	1.180	10,102
2024-07-05	1.100	1.280	1.090	1.280	1.280	10,059

← NewerPage 8 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.