Crystal International Group Limited (2232.HK) HKSE
6.07
+0.02(+0.33%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.07
+0.02(+0.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.1 | 6.07 | 6.07 | 6.1 | 5.9 | 4.18M |
| April 01, 2026 | 5.85 | 6.05 | 6.05 | 6.08 | 5.85 | 6.4M |
| March 31, 2026 | 5.87 | 5.8 | 5.8 | 5.97 | 5.76 | 3.3M |
| March 30, 2026 | 6.24 | 5.96 | 5.96 | 6.24 | 5.91 | 7.55M |
| March 27, 2026 | 6.13 | 6.24 | 6.24 | 6.31 | 6.06 | 5.02M |
| March 26, 2026 | 6.26 | 6.17 | 6.17 | 6.26 | 6.11 | 2.35M |
| March 25, 2026 | 6.02 | 6.2 | 6.2 | 6.34 | 6.02 | 3.35M |
| March 24, 2026 | 6.32 | 6.17 | 6.17 | 6.35 | 6.02 | 5.37M |
| March 23, 2026 | 6.2 | 6.18 | 6.18 | 6.25 | 5.94 | 5.56M |
| March 20, 2026 | 6.39 | 6.3 | 6.3 | 6.45 | 6.06 | 6.39M |
| March 19, 2026 | 6.65 | 6.39 | 6.39 | 6.65 | 6.33 | 5.83M |
| March 18, 2026 | 6.53 | 6.65 | 6.65 | 6.9 | 6.53 | 1.72M |
| March 17, 2026 | 6.83 | 6.73 | 6.73 | 6.85 | 6.7 | 657,026 |
| March 16, 2026 | 6.71 | 6.74 | 6.74 | 6.78 | 6.5 | 2.45M |
| March 13, 2026 | 7.24 | 6.7 | 6.7 | 7.31 | 6.65 | 11.36M |
| March 12, 2026 | 7.21 | 7.21 | 7.21 | 7.41 | 7.15 | 3.82M |
| March 11, 2026 | 7.23 | 7.27 | 7.27 | 7.36 | 7.12 | 3.54M |
| March 10, 2026 | 7.16 | 7.13 | 7.13 | 7.19 | 7.07 | 921,500 |
| March 09, 2026 | 7.01 | 7.03 | 7.03 | 7.06 | 6.9 | 3.75M |
| March 06, 2026 | 7.07 | 7.14 | 7.14 | 7.2 | 7.01 | 3.09M |
| March 05, 2026 | 7.09 | 7.11 | 7.11 | 7.27 | 7.02 | 2.31M |
| March 04, 2026 | 7.05 | 6.92 | 6.92 | 7.1 | 6.85 | 1.61M |
| March 03, 2026 | 7.38 | 7.16 | 7.16 | 7.44 | 7.1 | 4.16M |
| March 02, 2026 | 7.42 | 7.38 | 7.38 | 7.51 | 7.24 | 5.47M |
| February 27, 2026 | 7.36 | 7.45 | 7.45 | 7.49 | 7.25 | 2.85M |
| February 26, 2026 | 7.84 | 7.36 | 7.36 | 7.85 | 7.22 | 7.02M |
| February 25, 2026 | 7.73 | 7.83 | 7.83 | 7.83 | 7.65 | 2.54M |
| February 24, 2026 | 7.42 | 7.73 | 7.73 | 7.75 | 7.42 | 5.84M |
| February 23, 2026 | 7.34 | 7.54 | 7.54 | 7.6 | 7.34 | 2.37M |
| February 20, 2026 | 7.4 | 7.41 | 0 | 7.53 | 7.33 | 645,707 |
| February 16, 2026 | 7.36 | 7.37 | 0 | 7.5 | 7.32 | 267,500 |
| February 13, 2026 | 7.45 | 7.36 | 0 | 7.45 | 7.31 | 2.59M |
| February 12, 2026 | 7.52 | 7.45 | 0 | 7.52 | 7.27 | 997,500 |
| February 11, 2026 | 7.38 | 7.52 | 0 | 7.54 | 7.33 | 3.77M |
| February 10, 2026 | 7.35 | 7.47 | 0 | 7.47 | 7.31 | 2.18M |
| February 09, 2026 | 7.44 | 7.44 | 0 | 7.47 | 7.34 | 2.48M |
| February 06, 2026 | 7.21 | 7.44 | 0 | 7.48 | 7.2 | 10.81M |
| February 05, 2026 | 7.3 | 7.24 | 0 | 7.35 | 7.19 | 3.06M |
| February 04, 2026 | 7.29 | 7.35 | 0 | 7.41 | 7.19 | 5.45M |
| February 03, 2026 | 7.16 | 7.25 | 0 | 7.32 | 7.08 | 4.07M |
| February 02, 2026 | 7.34 | 7.16 | 0 | 7.46 | 7.08 | 4.4M |
| January 30, 2026 | 7.33 | 7.35 | 0 | 7.45 | 7.17 | 3.76M |
| January 29, 2026 | 7.15 | 7.33 | 0 | 7.33 | 7.1 | 5.2M |
| January 28, 2026 | 7.2 | 7.16 | 0 | 7.21 | 6.92 | 2.53M |
| January 27, 2026 | 7.03 | 7.25 | 0 | 7.28 | 6.97 | 1.91M |
| January 26, 2026 | 7.15 | 7 | 0 | 7.15 | 6.93 | 7.99M |
| January 23, 2026 | 7.04 | 7.1 | 0 | 7.15 | 6.87 | 3.73M |
| January 22, 2026 | 7.11 | 6.98 | 0 | 7.11 | 6.89 | 5.93M |
| January 21, 2026 | 7.05 | 7.06 | 0 | 7.13 | 6.99 | 3.51M |
| January 20, 2026 | 7.2 | 7.04 | 0 | 7.3 | 7.01 | 2.04M |
| January 19, 2026 | 6.96 | 7.2 | 0 | 7.31 | 6.96 | 7.39M |
| January 16, 2026 | 6.84 | 6.95 | 0 | 7.01 | 6.77 | 8.11M |
| January 15, 2026 | 6.7 | 6.85 | 0 | 6.99 | 6.7 | 4.99M |
| January 14, 2026 | 6.78 | 6.71 | 0 | 6.78 | 6.65 | 3.43M |
| January 13, 2026 | 6.85 | 6.73 | 0 | 6.86 | 6.63 | 5.89M |
| January 12, 2026 | 6.98 | 6.8 | 0 | 6.98 | 6.76 | 3.15M |
| January 09, 2026 | 6.59 | 6.94 | 0 | 6.98 | 6.57 | 7.63M |
| January 08, 2026 | 6.6 | 6.56 | 0 | 6.62 | 6.31 | 4.77M |
| January 07, 2026 | 6.54 | 6.6 | 0 | 6.65 | 6.43 | 5.76M |
| January 06, 2026 | 6.68 | 6.51 | 0 | 6.7 | 6.48 | 8.27M |