Elate Holdings Limited (HKG:0076)
Hong Kong · Delayed Price · Currency is HKD 0.1600
0.00 (0.00%)
May 7, 2026, 2:45 PM HKT
Elate Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 876,130 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 696,004 |
| Mar 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 368,000 |
| 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 |