Elate Holdings Limited (HKG:0076)
Hong Kong · Delayed Price · Currency is HKD 0.1690
+0.0040 (2.42%)
At close: Mar 6, 2026
Elate Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.42% | 1,092,000 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.20% | 404,870 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.76% | 164,510 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 180,053 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.16% | 240,000 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 444,100 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 196,000 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.41% | 809,060 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.78% | 208,053 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.43% | 906,000 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.69% | 4 |
| Feb 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.23% | 124,000 |
| Feb 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.19% | 1,004,014 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 282,890 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.34% | 296,022 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 187,740 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.27% | 528,600 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.53% | 585,003 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.41% | 976,030 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 119,300 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 128,200 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.60% | 1,104,130 |
| Jan 30, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.35% | 391,020 |
| Jan 29, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.59% | 173,000 |
| Jan 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.97% | 1,099,964 |
| Jan 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.83% | 802,106 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.53% | 1,758,134 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 212,569 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.07% | 1,202,480 |
| Jan 21, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.61% | 2,298,000 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.35% | 1,988,000 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 1,688,015 |
| Jan 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.27% | 1,197,609 |
| Jan 15, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.73% | 676,120 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.95% | 3,531,107 |
| Jan 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.43% | 4,604,000 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.47% | 3,458,050 |
| Jan 9, 2026 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 29.71% | 30,337,870 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 428,110 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,028,000 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | 869,300 |
| Jan 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 1,052,163 |
| Jan 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 256,000 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 128,001 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.72% | 3,000,300 |
| Dec 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.21% | 1,683,515 |
| Dec 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.16% | 1,932,000 |
| Dec 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 3,827,855 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -20.69% | 20,563,860 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -5.95% | 33,880,000 |