Crystal International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.800	2.820	2.770	2.820	2.330	239,000
2023-07-28	2.770	2.820	2.750	2.800	2.313	198,000
2023-07-27	2.740	2.800	2.730	2.770	2.288	738,000
2023-07-26	2.700	2.730	2.700	2.730	2.255	162,000
2023-07-25	2.710	2.740	2.660	2.680	2.214	251,000
2023-07-24	2.640	2.710	2.600	2.710	2.239	442,500
2023-07-21	2.650	2.710	2.610	2.640	2.181	463,000
2023-07-20	2.700	2.700	2.640	2.690	2.222	1,500
2023-07-19	2.670	2.740	2.630	2.700	2.231	451,594
2023-07-18	2.630	2.690	2.510	2.560	2.115	88,500
2023-07-14	2.650	2.680	2.580	2.680	2.214	244,000
2023-07-13	2.640	2.680	2.610	2.620	2.164	157,500
2023-07-12	2.610	2.650	2.610	2.650	2.189	42,500
2023-07-11	2.600	2.610	2.550	2.610	2.156	11,000
2023-07-10	2.530	2.600	2.520	2.550	2.107	33,500
2023-07-07	2.370	2.610	2.360	2.540	2.098	202,000
2023-07-06	2.490	2.550	2.460	2.460	2.032	20,500
2023-07-04	2.550	2.550	2.480	2.530	2.090	21,000
2023-07-03	2.420	2.550	2.410	2.550	2.107	149,500
2023-06-30	2.410	2.410	2.380	2.410	1.991	69,000
2023-06-29	2.360	2.480	2.360	2.410	1.991	101,000
2023-06-28	2.460	2.490	2.370	2.410	1.991	604,000
2023-06-26	2.500	2.500	2.500	2.500	2.065	500
2023-06-23	2.550	2.550	2.460	2.510	2.074	213,500
2023-06-21	2.460	2.590	2.460	2.550	2.107	231,500
2023-06-20	2.640	2.640	2.580	2.600	2.050	64,000
2023-06-19	2.600	2.660	2.600	2.640	2.082	149,500
2023-06-16	2.630	2.680	2.600	2.630	2.074	822,000
2023-06-15	2.620	2.620	2.620	2.620	2.066	2,000
2023-06-14	2.630	2.670	2.570	2.610	2.058	478,500
2023-06-13	2.630	2.630	2.630	2.630	2.074	100,500
2023-06-12	2.680	2.680	2.620	2.630	2.074	84,500
2023-06-09	2.660	2.730	2.650	2.680	2.114	457,000
2023-06-08	2.620	2.690	2.610	2.620	2.066	190,000
2023-06-07	2.640	2.700	2.600	2.600	2.050	116,500
2023-06-06	2.670	2.680	2.670	2.680	2.114	1,500
2023-06-05	2.670	2.680	2.600	2.600	2.050	4,000
2023-06-02	2.610	2.670	2.580	2.600	2.050	201,000
2023-06-01	2.630	2.700	2.580	2.610	2.058	254,552
2023-05-30	2.600	2.690	2.600	2.650	2.090	81,500
2023-05-29	2.590	2.680	2.550	2.610	2.058	1,539,500
2023-05-25	2.600	2.780	2.570	2.670	2.106	88,500
2023-05-24	2.660	2.660	2.530	2.580	2.035	349,000
2023-05-23	2.740	2.770	2.650	2.660	2.098	543,000
2023-05-22	2.800	2.950	2.740	2.760	2.177	126,500
2023-05-19	2.800	2.820	2.750	2.820	2.224	1,187,900
2023-05-18	2.870	2.940	2.820	2.820	2.224	792,500
2023-05-17	2.950	2.960	2.840	2.860	2.256	365,000
2023-05-16	2.950	2.980	2.920	2.940	2.319	186,000
2023-05-15	2.910	2.990	2.910	2.950	2.326	83,500
2023-05-12	2.980	2.990	2.860	2.900	2.287	559,500
2023-05-11	2.990	3.040	2.960	3.010	2.374	185,000
2023-05-10	3.000	3.080	2.960	2.990	2.358	143,500
2023-05-09	3.020	3.090	2.990	3.030	2.390	692,500
2023-05-08	3.010	3.080	2.990	3.020	2.382	256,500
2023-05-05	3.000	3.120	2.960	3.060	2.413	696,000
2023-05-04	2.980	3.090	2.980	3.030	2.390	144,000
2023-05-03	3.000	3.050	2.880	3.010	2.374	173,000
2023-05-02	3.060	3.060	3.010	3.030	2.390	151,500
2023-04-28	2.980	3.060	2.970	3.020	2.382	271,500

← NewerPage 14 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.