Crosstec Group Holdings Limited (3893.HK) HKSE
1.05
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.05
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 8,000 |
| April 01, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 24,000 |
| March 31, 2026 | 1.06 | 1.05 | 1.05 | 1.06 | 1.01 | 50,000 |
| March 30, 2026 | 0.92 | 1.07 | 1.07 | 1.07 | 0.92 | 107,000 |
| March 27, 2026 | 1.1 | 0.94 | 0.94 | 1.1 | 0.94 | 648,000 |
| March 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0 |
| March 25, 2026 | 0.86 | 0.89 | 0.89 | 0.89 | 0.86 | 26,000 |
| March 24, 2026 | 0.93 | 0.86 | 0.86 | 0.93 | 0.81 | 390,000 |
| March 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2,000 |
| March 20, 2026 | 1.05 | 0.95 | 0.95 | 1.05 | 0.94 | 204,000 |
| March 19, 2026 | 0.95 | 0.92 | 0.92 | 1.02 | 0.9 | 756,000 |
| March 18, 2026 | 0.82 | 0.86 | 0.86 | 0.89 | 0.82 | 75,000 |
| March 17, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0 |
| March 16, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0 |
| March 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0 |
| March 12, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0 |
| March 11, 2026 | 0.89 | 0.86 | 0.86 | 0.89 | 0.82 | 24,000 |
| March 10, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 24,000 |
| March 09, 2026 | 0.77 | 0.8 | 0.8 | 0.8 | 0.77 | 672,000 |
| March 06, 2026 | 1.01 | 0.77 | 0.77 | 1.01 | 0.77 | 132,000 |
| March 05, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 24,000 |
| March 04, 2026 | 1.06 | 0.94 | 0.94 | 1.06 | 0.93 | 84,000 |
| March 03, 2026 | 1.04 | 1.06 | 1.06 | 1.17 | 1.02 | 240,000 |
| March 02, 2026 | 1.08 | 1.07 | 1.07 | 1.09 | 1.04 | 212,000 |
| February 27, 2026 | 1.1 | 1.14 | 1.14 | 1.19 | 1.09 | 96,000 |
| February 26, 2026 | 1.12 | 1.13 | 1.13 | 1.13 | 1.11 | 69,000 |
| February 25, 2026 | 1.11 | 1.16 | 1.16 | 1.22 | 1.1 | 90,000 |
| February 24, 2026 | 1.11 | 1.15 | 1.15 | 1.15 | 1.11 | 42,000 |
| February 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 22,000 |
| February 20, 2026 | 1.23 | 1.23 | 0 | 1.23 | 1.23 | 0 |
| February 16, 2026 | 1.12 | 1.26 | 0 | 1.26 | 1.12 | 60,000 |
| February 13, 2026 | 1.1 | 1.1 | 0 | 1.1 | 1.1 | 0 |
| February 12, 2026 | 1.17 | 1.1 | 0 | 1.17 | 1.1 | 74,000 |
| February 11, 2026 | 1.13 | 1.16 | 0 | 1.19 | 1.13 | 132,000 |
| February 10, 2026 | 1.1 | 1.12 | 0 | 1.12 | 1.06 | 310,000 |
| February 09, 2026 | 1.15 | 1.14 | 0 | 1.15 | 1.13 | 36,000 |
| February 06, 2026 | 1.15 | 1.15 | 0 | 1.16 | 1.13 | 74,000 |
| February 05, 2026 | 1.13 | 1.13 | 0 | 1.13 | 1.13 | 0 |
| February 04, 2026 | 1.1 | 1.1 | 0 | 1.18 | 1.1 | 44,000 |
| February 03, 2026 | 1.08 | 1.08 | 0 | 1.08 | 1.08 | 0 |
| February 02, 2026 | 1.04 | 1.08 | 0 | 1.08 | 1.04 | 46,000 |
| January 30, 2026 | 1.07 | 1.07 | 0 | 1.07 | 1.07 | 16,000 |
| January 29, 2026 | 1.07 | 1.09 | 0 | 1.09 | 1.07 | 20,000 |
| January 28, 2026 | 1.13 | 1.08 | 0 | 1.13 | 1.08 | 26,000 |
| January 27, 2026 | 1.03 | 1.12 | 0 | 1.12 | 1.03 | 298,000 |
| January 26, 2026 | 1.08 | 1 | 0 | 1.1 | 1 | 104,000 |
| January 23, 2026 | 1.19 | 1.11 | 0 | 1.19 | 1.1 | 190,500 |
| January 22, 2026 | 1.08 | 1.1 | 0 | 1.1 | 1.08 | 168,000 |
| January 21, 2026 | 1.06 | 1.08 | 0 | 1.08 | 1.06 | 75,500 |
| January 20, 2026 | 1.05 | 1.06 | 0 | 1.14 | 1.05 | 660,000 |
| January 19, 2026 | 1.06 | 1.04 | 0 | 1.14 | 1.03 | 706,000 |
| January 16, 2026 | 1.03 | 1.01 | 0 | 1.03 | 1.01 | 178,000 |
| January 15, 2026 | 1.03 | 1.08 | 0 | 1.08 | 1.03 | 50,000 |
| January 14, 2026 | 1.03 | 1.03 | 0 | 1.03 | 1.03 | 12,000 |
| January 13, 2026 | 1.02 | 1.02 | 0 | 1.02 | 1.02 | 48,000 |
| January 12, 2026 | 1.03 | 1.03 | 0 | 1.03 | 1.03 | 216,000 |
| January 09, 2026 | 1.03 | 1.03 | 0 | 1.03 | 1.03 | 28,000 |
| January 08, 2026 | 1.02 | 1.01 | 0 | 1.1 | 0.97 | 288,000 |
| January 07, 2026 | 1.08 | 1.04 | 0 | 1.08 | 1.03 | 84,000 |
| January 06, 2026 | 1.04 | 1.1 | 0 | 1.1 | 1.04 | 280,000 |