Celestial Asia Securities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-03	1.310	1.310	1.120	1.310	1.310	316
2024-07-02	1.320	1.370	1.200	1.320	1.320	30
2024-06-28	1.350	1.350	1.350	1.350	1.350	2,012
2024-06-25	1.310	1.310	1.310	1.310	1.310	2,140
2024-06-24	1.300	1.300	1.150	1.260	1.260	160,000
2024-06-21	1.480	1.480	1.300	1.480	1.480	155
2024-06-19	1.480	1.700	1.000	1.480	1.480	15
2024-06-17	1.420	1.490	1.420	1.480	1.480	8,000
2024-06-14	1.420	1.500	1.290	1.420	1.420	56,111
2024-06-13	1.480	1.480	1.400	1.470	1.470	47,150
2024-06-12	1.500	1.600	1.400	1.590	1.590	50,002
2024-06-07	1.690	1.690	1.520	1.690	1.690	10,671
2024-06-06	1.660	1.660	1.520	1.660	1.660	397
2024-06-05	1.580	1.660	1.520	1.660	1.660	9,022
2024-06-04	1.600	1.650	1.600	1.630	1.630	8,003
2024-06-03	1.400	1.550	1.400	1.550	1.550	53,967
2024-05-31	1.220	1.390	1.220	1.390	1.390	36,450
2024-05-30	1.320	1.350	1.320	1.350	1.350	10,000
2024-05-29	1.180	1.320	1.180	1.320	1.320	31,400
2024-05-28	1.060	1.290	1.060	1.290	1.290	28,274
2024-05-27	1.250	1.250	1.250	1.250	1.250	2,000
2024-05-24	1.050	1.120	1.050	1.120	1.120	6,000
2024-05-23	0.900	1.050	0.900	1.050	1.050	22,110
2024-05-22	0.800	0.880	0.800	0.880	0.880	16,036
2024-05-21	0.660	0.800	0.660	0.800	0.800	24,689
2024-05-20	0.610	0.660	0.520	0.610	0.610	27
2024-05-14	0.610	0.610	0.500	0.610	0.610	1
2024-05-13	0.610	0.610	0.500	0.610	0.610	30
2024-05-10	0.610	0.610	0.570	0.610	0.610	63
2024-05-09	0.610	0.610	0.460	0.610	0.610	455
2024-05-08	0.610	0.610	0.495	0.610	0.610	93
2024-05-07	0.610	0.610	0.460	0.610	0.610	60
2024-05-06	0.610	0.660	0.570	0.610	0.610	32
2024-05-03	0.500	0.610	0.500	0.610	0.610	20,700
2024-05-02	0.660	0.710	0.500	0.660	0.660	9
2024-04-30	0.660	0.660	0.500	0.660	0.660	6
2024-04-29	0.600	0.660	0.600	0.660	0.660	16,000
2024-04-26	0.660	0.710	0.500	0.660	0.660	21
2024-04-17	0.660	0.820	0.500	0.660	0.660	12
2024-04-12	0.600	0.660	0.600	0.660	0.660	30,000
2024-04-10	0.660	0.660	0.500	0.660	0.660	3
2024-04-02	0.660	0.800	0.500	0.660	0.660	3
2024-03-26	0.660	0.820	0.500	0.660	0.660	60
2024-03-25	0.660	0.800	0.500	0.660	0.660	6
2024-03-18	0.660	0.660	0.660	0.660	0.660	2,400
2024-03-15	0.660	0.820	0.500	0.660	0.660	2
2024-03-12	0.660	0.820	0.500	0.660	0.660	12
2024-03-08	0.660	0.660	0.620	0.620	0.620	12,200
2024-03-07	0.660	0.820	0.530	0.660	0.660	14
2024-03-06	0.660	0.800	0.660	0.660	0.660	6
2024-03-05	0.660	0.820	0.530	0.660	0.660	2
2024-03-04	0.660	0.820	0.530	0.660	0.660	374
2024-02-28	0.660	0.820	0.530	0.660	0.660	2
2024-02-26	0.660	0.820	0.530	0.660	0.660	907
2024-02-23	0.660	0.660	0.660	0.660	0.660	8,000
2024-02-22	0.600	0.600	0.590	0.590	0.590	5,080
2024-02-21	0.670	0.700	0.600	0.670	0.670	6
2024-02-20	0.600	0.670	0.590	0.670	0.670	12,015
2024-02-16	0.660	0.660	0.660	0.660	0.660	5,290
2024-02-14	0.730	0.730	0.730	0.730	0.730	2,000

← NewerPage 9 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.