Crystal International Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.390 | 7.585 | 7.330 | 7.500 | 7.500 | 3,726,000 |
| 2026-10-15 | 7.385 | 7.385 | 7.145 | 7.330 | 7.330 | 4,632,119 |
| 2026-10-14 | 7.100 | 7.375 | 7.100 | 7.330 | 7.330 | 1,291,733 |
| 2026-10-13 | 7.335 | 7.345 | 7.100 | 7.310 | 7.310 | 2,819,500 |
| 2026-10-12 | 6.975 | 7.220 | 6.965 | 7.175 | 7.175 | 6,407,499 |
| 2026-10-09 | 6.780 | 6.870 | 6.535 | 6.860 | 6.860 | 2,323,500 |
| 2026-10-08 | 6.660 | 6.760 | 6.595 | 6.635 | 6.635 | 1,344,933 |
| 2026-10-07 | 6.550 | 6.645 | 6.540 | 6.630 | 6.630 | 491,500 |
| 2026-10-06 | 6.445 | 6.550 | 6.445 | 6.535 | 6.535 | 816,000 |
| 2026-10-05 | 6.380 | 6.475 | 6.295 | 6.475 | 6.475 | 1,111,000 |
| 2026-10-02 | 6.480 | 6.480 | 6.260 | 6.355 | 6.355 | 512,000 |
| 2026-09-30 | 6.400 | 6.490 | 6.250 | 6.460 | 6.460 | 3,236,500 |
| 2026-09-29 | 6.440 | 6.440 | 6.250 | 6.365 | 6.365 | 1,014,379 |
| 2026-09-28 | 6.330 | 6.450 | 6.270 | 6.415 | 6.415 | 1,481,429 |
| 2026-09-25 | 6.400 | 6.400 | 6.175 | 6.305 | 6.305 | 2,645,387 |
| 2026-09-24 | 6.455 | 6.575 | 6.335 | 6.375 | 6.375 | 1,838,932 |
| 2026-09-23 | 6.460 | 6.510 | 6.380 | 6.435 | 6.435 | 2,149,527 |
| 2026-09-22 | 6.655 | 6.760 | 6.450 | 6.530 | 6.530 | 2,266,000 |
| 2026-09-21 | 6.490 | 6.680 | 6.460 | 6.635 | 6.635 | 2,308,500 |
| 2026-09-18 | 6.470 | 6.620 | 6.440 | 6.590 | 6.590 | 2,405,500 |
| 2026-09-17 | 6.490 | 6.500 | 6.385 | 6.470 | 6.470 | 1,767,220 |
| 2026-09-16 | 6.555 | 6.565 | 6.450 | 6.565 | 6.565 | 1,752,120 |
| 2026-09-15 | 6.645 | 6.650 | 6.480 | 6.555 | 6.555 | 1,023,479 |
| 2026-09-14 | 6.580 | 6.635 | 6.500 | 6.635 | 6.635 | 1,842,326 |
| 2026-09-11 | 6.300 | 6.720 | 6.300 | 6.675 | 6.675 | 2,546,154 |
| 2026-09-10 | 6.880 | 6.880 | 6.615 | 6.735 | 6.735 | 2,700,201 |
| 2026-09-09 | 6.945 | 6.960 | 6.835 | 6.840 | 6.840 | 786,096 |
| 2026-09-08 | 6.850 | 6.970 | 6.850 | 6.945 | 6.945 | 1,183,731 |
| 2026-09-07 | 7.100 | 7.115 | 6.955 | 6.960 | 6.960 | 1,142,651 |
| 2026-09-04 | 6.850 | 7.170 | 6.850 | 7.105 | 7.105 | 1,949,538 |
| 2026-09-03 | 6.880 | 7.105 | 6.880 | 6.995 | 6.995 | 4,374,192 |
| 2026-09-02 | 7.160 | 7.160 | 6.890 | 6.890 | 6.890 | 2,373,067 |
| 2026-09-01 | 7.025 | 7.250 | 6.960 | 7.235 | 7.055 | 3,448,982 |
| 2026-08-31 | 7.070 | 7.080 | 6.865 | 7.010 | 6.836 | 3,704,954 |
| 2026-08-28 | 7.085 | 7.125 | 6.960 | 7.070 | 6.894 | 2,948,389 |
| 2026-08-27 | 7.040 | 7.110 | 7.000 | 7.085 | 6.909 | 3,402,448 |
| 2026-08-26 | 7.240 | 7.250 | 7.050 | 7.055 | 6.880 | 5,131,127 |
| 2026-08-25 | 7.000 | 7.410 | 7.000 | 7.265 | 7.084 | 4,723,150 |
| 2026-08-24 | 7.100 | 7.250 | 7.055 | 7.130 | 6.953 | 3,234,694 |
| 2026-08-21 | 7.570 | 7.570 | 7.100 | 7.200 | 7.021 | 6,017,218 |
| 2026-08-20 | 6.980 | 7.545 | 6.870 | 7.490 | 7.304 | 13,914,460 |
| 2026-08-19 | 6.950 | 7.050 | 6.870 | 6.920 | 6.748 | 2,840,000 |
| 2026-08-18 | 7.075 | 7.190 | 6.920 | 7.050 | 6.875 | 1,829,621 |
| 2026-08-17 | 7.160 | 7.195 | 7.025 | 7.085 | 6.909 | 3,395,946 |
| 2026-08-14 | 6.970 | 7.140 | 6.840 | 7.065 | 6.889 | 7,754,000 |
| 2026-08-13 | 6.750 | 7.220 | 6.705 | 7.085 | 6.909 | 13,918,756 |
| 2026-08-12 | 6.750 | 6.825 | 6.590 | 6.640 | 6.475 | 1,690,713 |
| 2026-08-11 | 6.810 | 6.895 | 6.710 | 6.810 | 6.641 | 2,573,000 |
| 2026-08-10 | 6.445 | 6.890 | 6.445 | 6.795 | 6.626 | 2,568,750 |
| 2026-08-07 | 6.600 | 6.655 | 6.520 | 6.645 | 6.480 | 1,110,642 |
| 2026-08-06 | 6.675 | 6.765 | 6.620 | 6.670 | 6.504 | 944,237 |
| 2026-08-05 | 6.520 | 6.710 | 6.475 | 6.675 | 6.509 | 2,521,288 |
| 2026-08-04 | 6.630 | 6.640 | 6.510 | 6.550 | 6.387 | 1,118,691 |
| 2026-08-03 | 6.465 | 6.795 | 6.440 | 6.615 | 6.450 | 4,234,986 |
| 2026-07-31 | 6.310 | 6.670 | 6.260 | 6.480 | 6.319 | 7,542,093 |
| 2026-07-30 | 6.400 | 6.680 | 6.370 | 6.430 | 6.270 | 3,130,144 |
| 2026-07-29 | 5.890 | 6.440 | 5.750 | 6.400 | 6.241 | 9,532,167 |
| 2026-07-28 | 5.760 | 5.780 | 5.680 | 5.730 | 5.587 | 611,222 |
| 2026-07-27 | 5.740 | 5.870 | 5.690 | 5.760 | 5.617 | 2,091,210 |
| 2026-07-24 | 5.850 | 5.850 | 5.670 | 5.690 | 5.548 | 1,329,017 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.1800 HKD |
| 2026-06-16 | 0.2450 HKD |
| 2025-09-03 | 0.1630 HKD |
| 2025-06-18 | 0.0550 HKD |
| 2024-09-04 | 0.1380 HKD |
| 2024-06-19 | 0.1300 HKD |
| 2023-09-05 | 0.0500 HKD |
| 2023-06-21 | 0.1180 HKD |
| 2022-08-30 | 0.0500 HKD |
| 2022-06-21 | 0.0980 HKD |
| 2021-09-01 | 0.0400 HKD |
| 2021-06-17 | 0.0580 HKD |
| 2020-09-02 | 0.0300 HKD |
| 2020-06-17 | 0.0850 HKD |
| 2019-09-03 | 0.0400 HKD |
| 2019-06-18 | 0.0840 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.