Celestial Asia Securities Holdings Limited (HKG:1049)
Hong Kong · Delayed Price · Currency is HKD 0.7500
-0.0300 (-3.85%)
At close: Dec 2, 2025
HKG:1049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Nov 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 981 |
| Nov 10, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 5.00% | 10,186 |
| Nov 7, 2025 | 0.83 | 0.84 | 0.10 | 0.80 | 0.80 | -4.76% | 25,380 |
| Nov 6, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Nov 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Nov 4, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 16,000 |
| Nov 3, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -5.68% | 19,443 |
| Oct 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 450 |
| Oct 30, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 102 |
| Oct 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 6,000 |
| Oct 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.30% | 4,000 |
| Oct 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Oct 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 4,001 |
| Oct 21, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.15% | 10,000 |
| Oct 20, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 8 |
| Oct 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 27 |
| Oct 16, 2025 | 0.86 | 0.98 | 0.86 | 0.97 | 0.97 | 4.30% | 42,592 |
| Oct 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 725 |
| Oct 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 19,231 |
| 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 | 0.89 | 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 | - | - |