Crystal International Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	2.830	2.900	2.830	2.900	2.443	68,500
2024-02-07	2.830	2.900	2.830	2.830	2.384	98,000
2024-02-06	2.900	2.900	2.830	2.830	2.384	208,000
2024-02-05	2.870	2.940	2.870	2.930	2.468	103,000
2024-02-02	2.950	2.970	2.890	2.900	2.443	328,500
2024-02-01	2.940	2.970	2.940	2.960	2.493	101,500
2024-01-31	2.980	2.980	2.920	2.970	2.502	174,000
2024-01-30	2.970	2.990	2.950	2.970	2.502	249,000
2024-01-29	2.940	2.970	2.930	2.970	2.502	320,500
2024-01-26	2.900	2.960	2.900	2.920	2.460	405,500
2024-01-25	2.850	2.890	2.840	2.880	2.426	374,000
2024-01-24	2.860	2.900	2.850	2.880	2.426	854,000
2024-01-23	2.740	2.860	2.740	2.860	2.409	68,000
2024-01-22	2.820	2.840	2.720	2.730	2.300	217,500
2024-01-19	2.870	2.870	2.810	2.810	2.367	30,000
2024-01-18	2.860	2.870	2.840	2.870	2.418	105,500
2024-01-17	2.890	2.890	2.830	2.870	2.418	242,500
2024-01-16	2.960	2.960	2.890	2.930	2.468	57,000
2024-01-15	3.000	3.000	2.950	2.960	2.493	23,000
2024-01-12	2.960	2.960	2.960	2.960	2.493	5,500
2024-01-11	2.940	2.960	2.930	2.950	2.485	427,000
2024-01-10	2.930	2.950	2.930	2.940	2.477	162,000
2024-01-09	2.940	2.940	2.870	2.930	2.468	283,000
2024-01-08	2.950	2.950	2.900	2.940	2.477	1,118,500
2024-01-05	2.910	3.050	2.870	2.950	2.485	1,155,500
2024-01-04	2.920	2.920	2.900	2.910	2.451	75,500
2024-01-03	2.920	2.920	2.900	2.920	2.460	15,000
2024-01-02	2.930	2.930	2.880	2.920	2.460	464,500
2023-12-29	2.920	2.920	2.900	2.900	2.443	4,500
2023-12-28	2.880	2.900	2.870	2.900	2.443	70,000
2023-12-27	2.890	2.940	2.890	2.900	2.443	331,000
2023-12-22	2.900	2.920	2.870	2.890	2.435	48,500
2023-12-21	2.860	2.900	2.860	2.900	2.443	63,500
2023-12-20	2.880	2.950	2.870	2.870	2.418	390,000
2023-12-19	2.870	2.880	2.830	2.880	2.426	191,500
2023-12-18	2.830	2.940	2.820	2.870	2.418	1,296,500
2023-12-15	2.820	2.870	2.820	2.840	2.392	462,000
2023-12-14	2.800	2.880	2.800	2.850	2.401	173,000
2023-12-13	2.950	2.950	2.800	2.860	2.409	149,500
2023-12-12	2.790	2.950	2.790	2.850	2.401	1,671,000
2023-12-11	2.860	2.910	2.790	2.820	2.376	365,000
2023-12-08	2.860	2.990	2.850	2.940	2.477	907,000
2023-12-07	2.830	2.890	2.830	2.850	2.401	482,500
2023-12-06	2.760	2.860	2.760	2.820	2.376	1,475,000
2023-12-05	2.690	2.790	2.690	2.760	2.325	465,000
2023-12-04	2.680	2.710	2.670	2.670	2.249	952,500
2023-12-01	2.680	2.710	2.670	2.700	2.274	128,000
2023-11-30	2.660	2.670	2.550	2.660	2.241	304,509
2023-11-29	2.600	2.660	2.600	2.660	2.241	779,000
2023-11-28	2.600	2.690	2.560	2.590	2.182	1,203,000
2023-11-27	2.570	2.650	2.570	2.600	2.190	108,000
2023-11-23	2.550	2.660	2.550	2.630	2.215	231,500
2023-11-22	2.600	2.640	2.550	2.600	2.190	373,000
2023-11-21	2.490	2.660	2.490	2.620	2.207	830,500
2023-11-20	2.370	2.500	2.350	2.490	2.098	365,000
2023-11-17	2.350	2.430	2.350	2.420	2.039	109,500
2023-11-15	2.400	2.420	2.380	2.420	2.039	197,500
2023-11-14	2.400	2.430	2.390	2.400	2.022	18,500
2023-11-13	2.390	2.450	2.390	2.450	2.064	29,500
2023-11-10	2.350	2.410	2.350	2.350	1.980	184,000

← NewerPage 12 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.