Elate Holdings Limited (HKG:0076)
Hong Kong · Delayed Price · Currency is HKD 0.1390
-0.0060 (-4.14%)
May 27, 2026, 3:21 PM HKT
Elate Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 761,630 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,092,000 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.66% | 932,050 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.96% | 129,000 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.05% | 948,670 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.80% | 184,010 |
| Mar 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.21% | 210,300 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.79% | 185,500 |
| Mar 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 1,280,000 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.81% | 469,500 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.78% | 21,910 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 804,000 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.82% | 698,103 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.37% | 334,205 |
| Mar 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 300,400 |