Crystal International Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.170 | 4.200 | 4.030 | 4.030 | 3.395 | 1,423,535 |
| 2024-05-09 | 4.180 | 4.180 | 4.090 | 4.110 | 3.462 | 1,283,000 |
| 2024-05-08 | 4.150 | 4.180 | 4.100 | 4.130 | 3.479 | 1,112,225 |
| 2024-05-07 | 4.280 | 4.280 | 4.140 | 4.150 | 3.496 | 502,000 |
| 2024-05-06 | 4.030 | 4.290 | 4.030 | 4.280 | 3.605 | 3,335,500 |
| 2024-05-03 | 4.020 | 4.080 | 3.980 | 4.010 | 3.378 | 1,013,000 |
| 2024-05-02 | 4.000 | 4.050 | 4.000 | 4.000 | 3.370 | 380,000 |
| 2024-04-30 | 4.040 | 4.090 | 3.980 | 4.040 | 3.403 | 1,541,500 |
| 2024-04-29 | 4.030 | 4.120 | 3.950 | 4.040 | 3.403 | 1,615,000 |
| 2024-04-26 | 3.790 | 3.990 | 3.790 | 3.970 | 3.344 | 1,331,500 |
| 2024-04-25 | 3.950 | 3.950 | 3.710 | 3.820 | 3.218 | 1,400,500 |
| 2024-04-24 | 3.960 | 3.970 | 3.940 | 3.950 | 3.327 | 683,500 |
| 2024-04-23 | 3.930 | 3.990 | 3.930 | 3.940 | 3.319 | 825,500 |
| 2024-04-22 | 3.760 | 3.990 | 3.760 | 3.930 | 3.311 | 1,523,500 |
| 2024-04-19 | 3.600 | 3.800 | 3.600 | 3.770 | 3.176 | 1,909,500 |
| 2024-04-18 | 3.550 | 3.660 | 3.500 | 3.600 | 3.033 | 525,500 |
| 2024-04-17 | 3.430 | 3.550 | 3.430 | 3.550 | 2.990 | 765,000 |
| 2024-04-16 | 3.490 | 3.510 | 3.300 | 3.390 | 2.856 | 1,286,500 |
| 2024-04-15 | 3.680 | 3.680 | 3.490 | 3.540 | 2.982 | 594,500 |
| 2024-04-12 | 3.680 | 3.720 | 3.640 | 3.640 | 3.066 | 674,000 |
| 2024-04-11 | 3.500 | 3.660 | 3.500 | 3.660 | 3.083 | 1,176,000 |
| 2024-04-10 | 3.280 | 3.580 | 3.280 | 3.500 | 2.948 | 1,602,000 |
| 2024-04-09 | 3.160 | 3.280 | 3.160 | 3.280 | 2.763 | 2,988,000 |
| 2024-04-08 | 3.120 | 3.160 | 3.120 | 3.160 | 2.662 | 194,000 |
| 2024-04-05 | 3.120 | 3.160 | 3.110 | 3.120 | 2.628 | 393,590 |
| 2024-04-03 | 3.130 | 3.180 | 3.110 | 3.150 | 2.654 | 340,500 |
| 2024-04-02 | 3.220 | 3.370 | 3.140 | 3.150 | 2.654 | 666,500 |
| 2024-03-28 | 3.150 | 3.270 | 3.150 | 3.200 | 2.696 | 1,486,000 |
| 2024-03-27 | 3.130 | 3.200 | 3.130 | 3.150 | 2.654 | 651,000 |
| 2024-03-26 | 3.090 | 3.200 | 3.070 | 3.130 | 2.637 | 2,664,000 |
| 2024-03-25 | 3.070 | 3.210 | 3.030 | 3.070 | 2.586 | 3,527,517 |
| 2024-03-22 | 3.240 | 3.240 | 2.900 | 3.050 | 2.569 | 3,333,000 |
| 2024-03-21 | 3.350 | 3.420 | 3.270 | 3.300 | 2.780 | 1,019,500 |
| 2024-03-20 | 3.300 | 3.420 | 3.270 | 3.320 | 2.797 | 2,016,500 |
| 2024-03-19 | 3.100 | 3.580 | 3.100 | 3.300 | 2.780 | 2,790,500 |
| 2024-03-18 | 2.870 | 3.050 | 2.860 | 3.050 | 2.569 | 1,381,500 |
| 2024-03-15 | 2.850 | 2.870 | 2.810 | 2.850 | 2.401 | 442,000 |
| 2024-03-14 | 2.830 | 2.860 | 2.830 | 2.860 | 2.409 | 102,500 |
| 2024-03-13 | 2.870 | 2.870 | 2.830 | 2.830 | 2.384 | 267,500 |
| 2024-03-12 | 2.900 | 2.900 | 2.860 | 2.860 | 2.409 | 254,500 |
| 2024-03-11 | 2.900 | 2.900 | 2.860 | 2.880 | 2.426 | 174,000 |
| 2024-03-08 | 2.900 | 2.900 | 2.850 | 2.880 | 2.426 | 406,500 |
| 2024-03-07 | 2.850 | 2.890 | 2.830 | 2.870 | 2.418 | 331,500 |
| 2024-03-06 | 2.900 | 2.910 | 2.810 | 2.850 | 2.401 | 513,000 |
| 2024-03-05 | 2.870 | 2.910 | 2.850 | 2.850 | 2.401 | 591,500 |
| 2024-03-04 | 2.850 | 2.890 | 2.830 | 2.890 | 2.435 | 141,500 |
| 2024-03-01 | 2.900 | 2.900 | 2.820 | 2.820 | 2.376 | 221,000 |
| 2024-02-29 | 2.810 | 2.900 | 2.810 | 2.840 | 2.392 | 173,000 |
| 2024-02-28 | 2.850 | 2.850 | 2.810 | 2.810 | 2.367 | 135,000 |
| 2024-02-27 | 2.900 | 2.900 | 2.850 | 2.870 | 2.418 | 511,000 |
| 2024-02-26 | 2.900 | 2.900 | 2.870 | 2.870 | 2.418 | 198,000 |
| 2024-02-23 | 2.900 | 2.900 | 2.820 | 2.880 | 2.426 | 236,500 |
| 2024-02-22 | 2.890 | 2.910 | 2.860 | 2.900 | 2.443 | 780,500 |
| 2024-02-21 | 2.850 | 2.910 | 2.850 | 2.870 | 2.418 | 460,500 |
| 2024-02-20 | 2.850 | 2.870 | 2.800 | 2.830 | 2.384 | 475,000 |
| 2024-02-19 | 2.910 | 2.930 | 2.770 | 2.850 | 2.401 | 283,500 |
| 2024-02-16 | 2.830 | 2.830 | 2.760 | 2.790 | 2.350 | 160,000 |
| 2024-02-15 | 2.880 | 2.900 | 2.770 | 2.810 | 2.367 | 491,000 |
| 2024-02-14 | 2.850 | 2.860 | 2.810 | 2.810 | 2.367 | 135,500 |
| 2024-02-09 | 2.800 | 2.900 | 2.800 | 2.850 | 2.401 | 37,000 |
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.