Celestial Asia Securities Holdings Limited (HKG:1049)
Hong Kong · Delayed Price · Currency is HKD 0.8700
-0.0600 (-6.45%)
Oct 16, 2025, 1:21 PM HKT
HKG:1049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.12% | 52,002 |
| Oct 10, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -8.57% | 70,006 |
| Oct 9, 2025 | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | -5.41% | 78,046 |
| Oct 8, 2025 | 1.11 | 1.11 | 0.85 | 1.11 | 1.11 | -11.90% | 374,018 |
| Oct 6, 2025 | 1.27 | 1.30 | 1.20 | 1.26 | 1.26 | -5.26% | 170,000 |
| Oct 3, 2025 | 1.36 | 1.38 | 1.21 | 1.33 | 1.33 | -2.21% | 224,001 |
| Oct 2, 2025 | 1.09 | 1.67 | 1.09 | 1.36 | 1.36 | 43.16% | 2,394,197 |
| Sep 30, 2025 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 10.47% | 20,078 |
| Sep 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 2,000 |
| Sep 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | 270 |
| Sep 25, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 27 |
| Sep 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 16, 2025 | 0.92 | 0.92 | 0.83 | 0.88 | 0.88 | -4.35% | 62,257 |
| Sep 15, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 4,920 |
| Sep 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -8.74% | 4,318 |
| Sep 11, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 8.42% | 20,114 |
| Sep 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 264 |
| Sep 9, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 5.56% | 4,000 |
| Sep 8, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 8.43% | 48,036 |
| Sep 5, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -4.60% | 45,222 |
| Sep 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 3, 2025 | 0.83 | 0.92 | 0.79 | 0.87 | 0.87 | -6.45% | 285,149 |
| Sep 2, 2025 | 0.89 | 0.94 | 0.87 | 0.93 | 0.93 | -6.06% | 48,000 |
| Sep 1, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 7.61% | 28,072 |
| Aug 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 24 |
| Aug 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 5.68% | 38,000 |
| Aug 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 26, 2025 | 0.83 | 0.96 | 0.83 | 0.88 | 0.88 | -2.22% | 12,040 |
| Aug 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 30,017 |
| Aug 20, 2025 | 0.87 | 0.90 | 0.86 | 0.90 | 0.90 | 3.45% | 48,000 |
| Aug 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 2 |
| Aug 18, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | -5.43% | 48,800 |
| Aug 15, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -2.13% | 4,036 |
| Aug 14, 2025 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -3.09% | 74,025 |
| Aug 13, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 6,003 |
| Aug 12, 2025 | 0.97 | 1.10 | 0.96 | 0.96 | 0.96 | -8.57% | 86,000 |
| Aug 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 429 |
| Aug 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 7, 2025 | 1.11 | 1.15 | 1.00 | 1.05 | 1.05 | -0.94% | 64,240 |
| Aug 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 4, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 30,001 |
| Aug 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |