Skip to main content
Elate Holdings Limited (HKG:0076)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.170
+0.001 (0.59%)
Mar 10, 2026, 3:33 PM HKT

Elate Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.170.170.170.17-0.59%420,000
Mar 9, 20260.160.170.160.170.17-368,000
Mar 6, 20260.170.170.170.170.172.42%1,092,000
Mar 5, 20260.170.170.170.170.17-1.20%404,870
Mar 4, 20260.170.170.160.170.17-1.76%164,510
Mar 3, 20260.170.170.170.170.17-180,053
Mar 2, 20260.170.170.160.170.17-1.16%240,000
Feb 27, 20260.170.170.170.170.171.18%444,100
Feb 26, 20260.170.170.170.170.17-196,000
Feb 25, 20260.170.170.170.170.172.41%809,060
Feb 24, 20260.170.170.170.170.17-1.78%208,053
Feb 23, 20260.170.170.170.170.17-3.43%906,000
Feb 20, 20260.180.180.180.180.18-1.69%4
Feb 16, 20260.180.180.180.180.187.23%124,000
Feb 13, 20260.160.170.160.170.17-1.19%1,004,014
Feb 12, 20260.170.170.170.170.170.60%282,890
Feb 11, 20260.170.170.170.170.17-2.34%296,022
Feb 10, 20260.170.170.170.170.17-187,740
Feb 9, 20260.170.170.170.170.174.27%528,600
Feb 6, 20260.170.170.160.160.16-3.53%585,003
Feb 5, 20260.170.170.170.170.172.41%976,030
Feb 4, 20260.170.170.170.170.17-119,300
Feb 3, 20260.170.170.170.170.17-128,200
Feb 2, 20260.170.170.170.170.17-4.60%1,104,130
Jan 30, 20260.170.180.170.170.172.35%391,020
Jan 29, 20260.170.180.170.170.170.59%173,000
Jan 28, 20260.160.170.160.170.174.97%1,099,964
Jan 27, 20260.160.170.160.160.16-1.83%802,106
Jan 26, 20260.170.170.160.160.16-3.53%1,758,134
Jan 23, 20260.170.170.170.170.173.03%212,569
Jan 22, 20260.170.170.160.170.17-4.07%1,202,480
Jan 21, 20260.170.180.160.170.173.61%2,298,000
Jan 20, 20260.170.170.160.170.17-2.35%1,988,000
Jan 19, 20260.170.170.170.170.17-1.16%1,688,015
Jan 16, 20260.180.180.170.170.17-2.27%1,197,609
Jan 15, 20260.180.180.170.180.181.73%676,120
Jan 14, 20260.180.180.170.170.17-4.95%3,531,107
Jan 13, 20260.170.180.170.180.186.43%4,604,000
Jan 12, 20260.180.180.170.170.17-4.47%3,458,050
Jan 9, 20260.140.180.140.180.1829.71%30,337,870
Jan 8, 20260.140.140.140.140.14-1.43%428,110
Jan 7, 20260.140.140.140.140.14-1,028,000
Jan 6, 20260.140.140.140.140.141.45%869,300
Jan 5, 20260.140.140.140.140.14-1.43%1,052,163
Jan 2, 20260.140.140.140.140.140.72%256,000
Dec 31, 20250.140.140.140.140.14-0.71%128,001
Dec 30, 20250.150.150.140.140.140.72%3,000,300
Dec 29, 20250.140.140.140.140.142.21%1,683,515
Dec 24, 20250.140.140.130.140.14-2.16%1,932,000
Dec 23, 20250.140.140.140.140.140.72%3,827,855
Dec 22, 20250.170.170.140.140.14-20.69%20,563,860
Dec 19, 20250.190.190.160.170.17-5.95%33,880,000
Dec 18, 20250.210.210.170.190.19-9.31%6,926,700
Dec 17, 20250.230.240.200.200.20-8.93%20,376,020
Dec 16, 20250.220.220.220.220.22-242
Dec 15, 20250.220.220.220.220.22--
Dec 12, 20250.220.230.220.220.222.75%1,432,003
Dec 11, 20250.220.220.220.220.22-1.80%757,230
Dec 10, 20250.230.230.220.220.22-1.77%915,570
Dec 9, 20250.230.230.230.230.230.44%24,005
Dec 8, 20250.220.230.220.230.23-165,200
Dec 5, 20250.230.230.220.230.23-2,245,094
Dec 4, 20250.230.230.220.230.23-0.88%395,021
Dec 3, 20250.220.230.220.230.230.44%146,645
Dec 2, 20250.230.230.220.230.231.35%308,070
Dec 1, 20250.220.230.220.220.22-2.19%601,050
Nov 28, 20250.230.230.230.230.23-136,207
Nov 27, 20250.220.230.220.230.230.88%248,000
Nov 26, 20250.240.240.230.230.23-1.74%83,940
Nov 25, 20250.230.230.230.230.23-0.43%1,232,000
Nov 24, 20250.220.230.220.230.235.00%1,052,652
Nov 21, 20250.230.230.210.220.22-5.58%1,008,000
Nov 20, 20250.230.240.230.230.232.64%645,600
Nov 19, 20250.230.230.230.230.23-2.99%813,000
Nov 18, 20250.240.240.230.230.23-4.10%14,760
Nov 17, 20250.240.250.240.240.244.27%616,000
Nov 14, 20250.240.240.230.230.23-1.27%44,050
Nov 13, 20250.240.240.240.240.24-2.07%37,300
Nov 12, 20250.240.240.240.240.241.26%92,766
Nov 11, 20250.240.240.240.240.24-0.42%41,120
Nov 10, 20250.240.240.230.240.243.45%1,319,705
Nov 7, 20250.240.240.230.230.23-2.11%105,152
Nov 6, 20250.240.240.240.240.24-808,086
Nov 5, 20250.240.240.230.240.240.42%1,504,100
Nov 4, 20250.240.240.240.240.24-2.88%388,016
Nov 3, 20250.250.250.240.240.24-2.41%2,772,007
Oct 31, 20250.250.250.250.250.25-2.35%376,025
Oct 30, 20250.250.260.250.260.262.00%224,080
Oct 28, 20250.250.260.250.250.25-1.96%336,105
Oct 27, 20250.260.260.250.260.26-1.92%1,301,114
Oct 24, 20250.260.270.260.260.261.96%899,210
Oct 23, 20250.270.270.250.260.26-3.77%1,498,473
Oct 22, 20250.260.270.260.270.271.92%1,358,985
Oct 21, 20250.270.270.260.260.26-3.70%1,632,280
Oct 20, 20250.280.280.270.270.27-578,483
Oct 17, 20250.270.300.270.270.273.85%5,127,660
Oct 16, 20250.270.280.260.260.26-3.70%1,037,505
Oct 15, 20250.270.280.270.270.27-481,627
Oct 14, 20250.290.290.270.270.27-3.57%1,057,630
Oct 13, 20250.280.300.270.280.283.70%3,425,574