Celestial Asia Securities Holdings Limited (HKG:1049)
Hong Kong · Delayed Price · Currency is HKD 1.360
-0.140 (-9.33%)
Jan 27, 2026, 4:08 PM HKT
HKG:1049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -8.00% | - |
| Jan 23, 2026 | 0.86 | 1.50 | 0.86 | 1.50 | 1.50 | 59.57% | 101,800 |
| Jan 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jan 21, 2026 | 0.85 | 0.94 | 0.85 | 0.94 | 0.94 | -4.08% | 4,640 |
| Jan 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.16% | 150 |
| Jan 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 687 |
| Jan 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 40,044 |
| Jan 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 10,060 |
| Jan 14, 2026 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -7.00% | 68,006 |
| Jan 13, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -9.09% | 6,549 |
| Jan 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 26 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 18 |
| Jan 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 33 |
| Jan 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 45 |
| Jan 2, 2026 | 1.14 | 1.14 | 1.14 | 1.12 | 1.12 | 5.66% | 48,100 |
| Dec 31, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 10,000 |
| Dec 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 16, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 6 |
| Dec 15, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 166 |
| Dec 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2,020 |
| Dec 10, 2025 | 1.03 | 1.06 | 0.98 | 1.06 | 1.06 | - | 20,050 |
| Dec 9, 2025 | 1.10 | 1.10 | 1.10 | 1.06 | 1.06 | 17.78% | 6,003 |
| Dec 8, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 18,000 |
| Dec 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 23.29% | 4,000 |
| Dec 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Dec 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 60,000 |
| Dec 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.85% | 2,060 |
| Dec 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Nov 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Nov 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 5 |
| Nov 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Nov 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 12 |
| Nov 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 127 |
| Nov 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -7.14% | 2,185 |
| Nov 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 480 |
| Nov 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Nov 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 120 |
| Nov 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 60 |
| Nov 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Nov 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |