Crystal International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	2.450	2.450	2.360	2.410	2.030	27,500
2023-11-03	2.400	2.410	2.360	2.360	1.988	320,500
2023-11-02	2.380	2.400	2.360	2.400	2.022	80,000
2023-11-01	2.450	2.450	2.360	2.400	2.022	17,000
2023-10-31	2.380	2.380	2.360	2.370	1.996	223,000
2023-10-30	2.400	2.430	2.380	2.400	2.022	72,000
2023-10-27	2.400	2.400	2.400	2.400	2.022	500
2023-10-26	2.320	2.490	2.300	2.350	1.980	205,500
2023-10-25	2.340	2.360	2.330	2.330	1.963	260,000
2023-10-24	2.350	2.370	2.330	2.350	1.980	154,500
2023-10-20	2.360	2.380	2.360	2.360	1.988	34,500
2023-10-19	2.400	2.420	2.350	2.360	1.988	233,000
2023-10-18	2.400	2.420	2.390	2.410	2.030	185,000
2023-10-17	2.370	2.420	2.370	2.390	2.013	1,659,000
2023-10-16	2.370	2.490	2.370	2.370	1.996	491,500
2023-10-13	2.380	2.400	2.380	2.380	2.005	47,500
2023-10-12	2.440	2.450	2.350	2.390	2.013	545,000
2023-10-11	2.460	2.480	2.430	2.450	2.064	223,500
2023-10-10	2.480	2.500	2.480	2.500	2.106	453,500
2023-10-09	2.450	2.450	2.430	2.430	2.047	32,000
2023-10-06	2.430	2.450	2.430	2.430	2.047	47,000
2023-10-05	2.450	2.450	2.420	2.450	2.064	187,500
2023-10-04	2.430	2.450	2.420	2.450	2.064	118,000
2023-10-03	2.450	2.450	2.420	2.450	2.064	186,500
2023-09-29	2.500	2.500	2.470	2.470	2.081	27,500
2023-09-28	2.460	2.540	2.450	2.530	2.131	118,000
2023-09-27	2.460	2.460	2.420	2.440	2.055	217,500
2023-09-26	2.480	2.480	2.460	2.460	2.072	251,000
2023-09-25	2.470	2.500	2.470	2.500	2.106	15,000
2023-09-22	2.500	2.500	2.450	2.480	2.089	91,500
2023-09-21	2.480	2.520	2.480	2.520	2.123	22,168
2023-09-19	2.450	2.510	2.450	2.500	2.106	372,720
2023-09-18	2.550	2.550	2.420	2.490	2.098	1,374,000
2023-09-15	2.520	2.550	2.510	2.530	2.131	194,000
2023-09-14	2.480	2.550	2.480	2.490	2.098	747,374
2023-09-13	2.400	2.550	2.400	2.490	2.098	623,000
2023-09-12	2.530	2.560	2.500	2.500	2.106	409,500
2023-09-11	2.530	2.570	2.510	2.530	2.131	471,583
2023-09-07	2.540	2.560	2.540	2.540	2.140	34,000
2023-09-06	2.540	2.550	2.520	2.540	2.140	584,000
2023-09-05	2.600	2.600	2.520	2.540	2.140	399,000
2023-09-04	2.800	2.800	2.560	2.590	2.140	2,192,000
2023-08-31	2.590	2.610	2.590	2.590	2.140	3,163,500
2023-08-30	2.600	2.620	2.590	2.590	2.140	611,000
2023-08-29	2.700	2.700	2.560	2.580	2.131	124,500
2023-08-28	2.620	2.680	2.570	2.580	2.131	1,013,000
2023-08-25	2.600	2.610	2.570	2.580	2.131	3,731,000
2023-08-24	2.770	2.780	2.560	2.570	2.123	4,030,000
2023-08-23	2.730	2.760	2.670	2.690	2.222	519,500
2023-08-22	2.700	2.700	2.650	2.670	2.206	185,500
2023-08-21	2.680	2.750	2.670	2.690	2.222	40,000
2023-08-18	2.650	2.690	2.650	2.690	2.222	34,000
2023-08-17	2.600	2.740	2.570	2.650	2.189	125,000
2023-08-16	2.620	2.650	2.620	2.650	2.189	1,000
2023-08-14	2.670	2.700	2.660	2.690	2.222	3,000
2023-08-10	2.670	2.800	2.660	2.670	2.206	249,000
2023-08-09	2.660	2.720	2.660	2.670	2.206	22,000
2023-08-07	2.720	2.720	2.720	2.720	2.247	1,500
2023-08-04	2.660	2.720	2.660	2.710	2.239	30,000
2023-08-01	2.820	2.820	2.660	2.780	2.297	207,000

← NewerPage 13 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.