Celestial Asia Securities Holdings Limited (HKG:1049)
Hong Kong
· Delayed Price · Currency is HKD 1.340
-0.010 (-0.74%)
At close: Mar 10, 2026
HKG:1049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 1.30 | 1.34 | 1.24 | 1.34 | 1.34 | -1.47% | 154,024 |
| Mar 3, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 138,000 |
| Mar 2, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -2.16% | 142,012 |
| Feb 27, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 138,000 |
| Feb 26, 2026 | 1.37 | 1.39 | 1.31 | 1.39 | 1.39 | 1.46% | 184,017 |
| Feb 25, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -1.44% | 152,002 |
| Feb 24, 2026 | 1.34 | 1.39 | 1.30 | 1.39 | 1.39 | 2.96% | 260,000 |
| Feb 23, 2026 | 1.36 | 1.38 | 1.26 | 1.35 | 1.35 | - | 176,518 |
| Feb 20, 2026 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 3.85% | 140,000 |
| Feb 16, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 136,000 |
| Feb 13, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -3.01% | 140,000 |
| Feb 12, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 136,050 |
| Feb 11, 2026 | 1.29 | 1.29 | 1.29 | 1.31 | 1.31 | 1.55% | 2,021 |
| Feb 10, 2026 | 1.24 | 1.29 | 1.10 | 1.29 | 1.29 | 4.03% | 69,200 |
| Feb 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 2,300 |
| Feb 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.93% | 2,002 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.25 | 1.18 | 1.18 | -3.28% | 2,000 |
| Feb 4, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | - | 14,001 |
| Feb 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Feb 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2 |
| Jan 30, 2026 | 1.11 | 1.25 | 1.11 | 1.25 | 1.25 | -1.57% | 40,000 |
| Jan 29, 2026 | 1.18 | 1.32 | 1.07 | 1.27 | 1.27 | 17.59% | 201,000 |
| Jan 28, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -20.59% | 64,000 |
| Jan 27, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -1.45% | 23,433 |
| 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 | - | - |
| 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 |