Celestial Asia Securities Holdings Limited (HKG:1049)
Hong Kong · Delayed Price · Currency is HKD 1.220
0.00 (0.00%)
May 20, 2026, 2:00 PM HKT
HKG:1049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 210,000 |
| May 18, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 202,000 |
| May 15, 2026 | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 274,000 |
| May 14, 2026 | 1.18 | 1.21 | 1.15 | 1.18 | 1.18 | -2.48% | 207,200 |
| May 13, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | - | 186,000 |
| May 12, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 186,000 |
| May 11, 2026 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | -2.44% | 314,007 |
| May 8, 2026 | 1.19 | 1.23 | 1.17 | 1.23 | 1.23 | 3.36% | 144,018 |
| May 7, 2026 | 1.19 | 1.22 | 1.13 | 1.19 | 1.19 | - | 197,442 |
| May 6, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 114,000 |
| May 5, 2026 | 1.13 | 1.18 | 1.10 | 1.18 | 1.18 | 0.85% | 146,040 |
| May 4, 2026 | 1.23 | 1.23 | 1.14 | 1.17 | 1.17 | -5.65% | 262,700 |
| Apr 30, 2026 | 1.27 | 1.28 | 1.18 | 1.24 | 1.24 | -3.13% | 356,000 |
| Apr 29, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | 128,000 |
| Apr 28, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 128,000 |
| Apr 27, 2026 | 1.28 | 1.29 | 1.22 | 1.29 | 1.29 | -0.77% | 142,000 |
| Apr 24, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 166,000 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 120,300 |
| Apr 22, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | - | 120,000 |
| Apr 21, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 118,011 |
| Apr 20, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 120,006 |
| Apr 17, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 128,043 |
| Apr 16, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | 136,000 |
| Apr 15, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | - | 136,010 |
| Apr 14, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 136,000 |
| Apr 13, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 182,000 |
| Apr 10, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -2.26% | 124,006 |
| Apr 9, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 3.10% | 214,000 |
| Apr 8, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 114,095 |
| Apr 2, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 118,000 |
| Apr 1, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 120,000 |
| Mar 31, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.78% | 120,000 |
| Mar 30, 2026 | 1.30 | 1.32 | 1.30 | 1.29 | 1.29 | -2.27% | 120,900 |
| Mar 27, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | - | 174,000 |
| Mar 26, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | -1.49% | 122,000 |
| Mar 25, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 116,000 |
| Mar 24, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | - | 116,054 |
| Mar 23, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | -1.48% | 110,000 |
| Mar 20, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 144,000 |
| Mar 19, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | - | 140,000 |
| Mar 18, 2026 | 1.36 | 1.36 | 1.30 | 1.34 | 1.34 | -0.74% | 232,000 |
| Mar 17, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | - | 130,000 |
| Mar 16, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 120,001 |
| Mar 13, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | - | 106,000 |
| Mar 12, 2026 | 1.31 | 1.36 | 1.30 | 1.34 | 1.34 | - | 124,700 |
| Mar 11, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | - | 162,020 |
| Mar 10, 2026 | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | -0.74% | 164,000 |
| Mar 9, 2026 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 0.75% | 146,000 |
| Mar 6, 2026 | 1.35 | 1.35 | 1.35 | 1.34 | 1.34 | -0.74% | 136,000 |
| Mar 5, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 140,945 |