Crystal International Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.390 | 3.450 | 3.340 | 3.400 | 2.963 | 1,182,000 |
| 2024-08-06 | 3.290 | 3.440 | 3.290 | 3.390 | 2.954 | 849,500 |
| 2024-08-05 | 3.360 | 3.360 | 3.220 | 3.270 | 2.850 | 956,000 |
| 2024-08-02 | 3.410 | 3.450 | 3.370 | 3.400 | 2.963 | 667,500 |
| 2024-08-01 | 3.420 | 3.480 | 3.390 | 3.470 | 3.024 | 132,000 |
| 2024-07-31 | 3.400 | 3.480 | 3.360 | 3.420 | 2.980 | 497,000 |
| 2024-07-30 | 3.360 | 3.440 | 3.360 | 3.430 | 2.989 | 435,000 |
| 2024-07-29 | 3.410 | 3.410 | 3.280 | 3.300 | 2.876 | 481,000 |
| 2024-07-26 | 3.340 | 3.340 | 3.280 | 3.320 | 2.893 | 334,000 |
| 2024-07-25 | 3.370 | 3.370 | 3.250 | 3.340 | 2.911 | 952,000 |
| 2024-07-24 | 3.560 | 3.560 | 3.330 | 3.360 | 2.928 | 237,000 |
| 2024-07-23 | 3.410 | 3.480 | 3.390 | 3.420 | 2.980 | 591,500 |
| 2024-07-22 | 3.350 | 3.500 | 3.350 | 3.450 | 3.006 | 4,070,000 |
| 2024-07-19 | 3.380 | 3.400 | 3.340 | 3.380 | 2.945 | 952,500 |
| 2024-07-18 | 3.400 | 3.420 | 3.350 | 3.380 | 2.945 | 2,385,000 |
| 2024-07-17 | 3.470 | 3.550 | 3.370 | 3.380 | 2.945 | 6,177,500 |
| 2024-07-16 | 3.570 | 3.570 | 3.420 | 3.460 | 3.015 | 2,413,500 |
| 2024-07-15 | 3.700 | 3.710 | 3.560 | 3.600 | 3.137 | 2,907,500 |
| 2024-07-12 | 3.740 | 3.740 | 3.670 | 3.710 | 3.233 | 905,000 |
| 2024-07-11 | 3.760 | 3.760 | 3.710 | 3.740 | 3.259 | 506,000 |
| 2024-07-10 | 3.890 | 3.890 | 3.720 | 3.760 | 3.277 | 745,000 |
| 2024-07-09 | 3.890 | 3.900 | 3.760 | 3.810 | 3.320 | 416,000 |
| 2024-07-08 | 3.990 | 3.990 | 3.800 | 3.830 | 3.338 | 1,051,000 |
| 2024-07-05 | 4.010 | 4.030 | 3.950 | 3.970 | 3.460 | 1,894,500 |
| 2024-07-04 | 3.900 | 4.050 | 3.860 | 4.010 | 3.494 | 2,392,000 |
| 2024-07-03 | 3.930 | 3.950 | 3.880 | 3.880 | 3.381 | 1,678,000 |
| 2024-07-02 | 3.900 | 3.950 | 3.890 | 3.950 | 3.442 | 216,000 |
| 2024-06-28 | 3.880 | 3.950 | 3.830 | 3.880 | 3.381 | 825,500 |
| 2024-06-27 | 3.870 | 3.950 | 3.870 | 3.910 | 3.407 | 180,500 |
| 2024-06-26 | 3.660 | 3.950 | 3.660 | 3.870 | 3.372 | 9,170,500 |
| 2024-06-25 | 3.710 | 3.720 | 3.610 | 3.610 | 3.146 | 2,029,533 |
| 2024-06-24 | 3.750 | 3.750 | 3.660 | 3.740 | 3.259 | 888,500 |
| 2024-06-21 | 3.740 | 3.760 | 3.710 | 3.750 | 3.268 | 249,500 |
| 2024-06-20 | 3.760 | 3.770 | 3.710 | 3.760 | 3.277 | 534,500 |
| 2024-06-19 | 3.800 | 3.820 | 3.680 | 3.760 | 3.277 | 808,500 |
| 2024-06-18 | 3.870 | 3.960 | 3.870 | 3.900 | 3.285 | 1,312,000 |
| 2024-06-17 | 3.940 | 3.990 | 3.860 | 3.880 | 3.268 | 1,187,000 |
| 2024-06-14 | 3.940 | 3.990 | 3.910 | 3.970 | 3.344 | 317,000 |
| 2024-06-13 | 3.980 | 3.980 | 3.940 | 3.940 | 3.319 | 102,500 |
| 2024-06-12 | 3.990 | 4.010 | 3.960 | 3.990 | 3.361 | 371,500 |
| 2024-06-11 | 3.980 | 4.020 | 3.940 | 4.000 | 3.370 | 1,793,000 |
| 2024-06-07 | 3.960 | 4.050 | 3.950 | 3.990 | 3.361 | 709,000 |
| 2024-06-06 | 4.050 | 4.100 | 3.900 | 3.990 | 3.361 | 1,614,000 |
| 2024-06-05 | 4.260 | 4.260 | 4.070 | 4.100 | 3.454 | 2,032,000 |
| 2024-06-04 | 4.410 | 4.410 | 4.290 | 4.290 | 3.614 | 618,500 |
| 2024-06-03 | 4.500 | 4.500 | 4.380 | 4.420 | 3.723 | 1,032,000 |
| 2024-05-31 | 4.400 | 4.500 | 4.400 | 4.490 | 3.782 | 2,360,991 |
| 2024-05-30 | 4.480 | 4.510 | 4.390 | 4.390 | 3.698 | 772,750 |
| 2024-05-29 | 4.320 | 4.510 | 4.320 | 4.460 | 3.757 | 1,651,500 |
| 2024-05-28 | 4.350 | 4.350 | 4.250 | 4.250 | 3.580 | 499,500 |
| 2024-05-27 | 4.150 | 4.360 | 4.150 | 4.350 | 3.664 | 770,500 |
| 2024-05-24 | 4.230 | 4.230 | 4.150 | 4.180 | 3.521 | 347,000 |
| 2024-05-23 | 4.270 | 4.270 | 4.180 | 4.260 | 3.589 | 332,000 |
| 2024-05-22 | 4.260 | 4.320 | 4.260 | 4.310 | 3.631 | 984,000 |
| 2024-05-21 | 4.260 | 4.270 | 4.180 | 4.270 | 3.597 | 1,021,500 |
| 2024-05-20 | 4.250 | 4.260 | 4.140 | 4.220 | 3.555 | 864,500 |
| 2024-05-17 | 4.350 | 4.360 | 4.270 | 4.330 | 3.648 | 1,267,000 |
| 2024-05-16 | 4.450 | 4.460 | 4.190 | 4.380 | 3.690 | 2,546,500 |
| 2024-05-14 | 4.370 | 4.420 | 4.310 | 4.420 | 3.723 | 3,123,000 |
| 2024-05-13 | 4.040 | 4.360 | 4.030 | 4.350 | 3.664 | 4,772,500 |
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.