Elate Holdings Limited (HKG:0076)
Hong Kong · Delayed Price · Currency is HKD 0.1300
-0.0050 (-3.70%)
Jun 18, 2026, 3:02 PM HKT
Elate Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 76 |
| Jun 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.88% | 122,510 |
| Jun 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.21% | 64,030 |
| Jun 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 64,003 |
| Jun 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.73% | 628,017 |
| Jun 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jun 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 405,860 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.55% | 296,592 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.44% | 215,000 |
| Jun 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 268,000 |
| Jun 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 343,120 |
| Jun 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 323,200 |
| Jun 1, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 109,500 |
| May 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 140,000 |
| May 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.14% | 11,157 |
| May 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.11% | 389,240 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.07% | 203,004 |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 1,172,600 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.74% | 288,604 |
| May 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 803,387 |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.00% | 84,102 |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.96% | 168,000 |
| May 13, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.97% | 9,696,260 |
| May 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.42% | 104,007 |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.20% | 7 |
| May 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.38% | 501,610 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,356 |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 1,722,280 |
| May 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 364,330 |
| Apr 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 117,000 |
| Apr 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 441,415 |
| Apr 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.35% | 316,000 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.01% | 387,600 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 32,718 |
| Apr 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.84% | 1,683,050 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 726,074 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 109,007 |
| Apr 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.37% | 615,000 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.81% | 239,911 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 15,910 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 690,665 |
| Apr 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.35% | 596,040 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 336,000 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 88,000 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.44% | 451,010 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.53% | 41,455 |