Elate Holdings Limited (HKG:0076)
Hong Kong · Delayed Price · Currency is HKD 0.1630
+0.0100 (6.54%)
Oct 23, 2026, 4:08 PM HKT
Elate Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.54% | 1,200,050 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.56% | 724,000 |
| Oct 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.71% | 789,074 |
| Oct 20, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -8.60% | 2,586,010 |
| Oct 16, 2026 | 0.16 | 0.24 | 0.16 | 0.19 | 0.19 | 30.99% | 25,672,836 |
| Oct 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 214,150 |
| Oct 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.76% | 40,060 |
| Oct 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.68% | 488,000 |
| Oct 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 59,118 |
| Oct 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.97% | 24,250 |
| Oct 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.83% | 272,011 |
| Oct 7, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -5.23% | 1,373,100 |
| Oct 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.00% | 35,000 |
| Oct 5, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.06% | 269,530 |
| Oct 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.28% | 1,096,000 |
| Sep 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.50% | 84,000 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,520 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 76,503 |
| Sep 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.88% | 166,100 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.90% | 352,120 |
| Sep 18, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -4.94% | 314,600 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 56,400 |
| Sep 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.85% | 467,000 |
| Sep 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.31% | 369,026 |
| Sep 14, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.31% | 16,030 |
| Sep 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.56% | 266,626 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 356,003 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5 |
| Sep 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 582,210 |
| Sep 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 351,441 |
| Sep 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.23% | 1,091,850 |
| Sep 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.14% | 228,000 |
| Sep 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 681,563 |
| Sep 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.94% | 4,073,570 |
| Aug 31, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.41% | 276,060 |
| Aug 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 516,010 |
| Aug 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.84% | 1,292,234 |
| Aug 26, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.62% | 2,056,500 |
| Aug 25, 2026 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | 20.00% | 25,496,552 |
| Aug 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.27% | 4,510 |
| Aug 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,252,384 |
| Aug 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.71% | 1,044,000 |
| Aug 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.87% | 464,000 |
| Aug 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.43% | 28,100 |
| Aug 17, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 7.69% | 48,275 |
| Aug 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.80% | 932,005 |
| Aug 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.13% | 400,042 |