Crystal International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	3.100	3.100	3.040	3.050	2.405	363,517
2023-04-26	2.890	3.110	2.890	3.030	2.390	787,000
2023-04-25	2.980	3.040	2.920	2.930	2.311	268,000
2023-04-24	3.090	3.100	2.990	3.000	2.366	1,302,500
2023-04-21	2.990	3.120	2.950	3.100	2.445	1,380,500
2023-04-20	2.870	3.090	2.850	2.990	2.358	3,040,000
2023-04-19	2.850	2.900	2.800	2.870	2.263	2,112,500
2023-04-18	2.780	2.920	2.750	2.820	2.224	766,000
2023-04-17	2.850	2.940	2.830	2.890	2.279	766,500
2023-04-14	2.910	2.980	2.880	2.890	2.279	797,000
2023-04-13	2.790	2.920	2.790	2.880	2.271	1,112,000
2023-04-12	2.730	2.790	2.710	2.770	2.185	585,500
2023-04-11	2.690	2.800	2.670	2.730	2.153	417,000
2023-04-06	2.790	2.800	2.690	2.690	2.121	337,000
2023-04-04	2.620	2.790	2.590	2.780	2.192	715,500
2023-04-03	2.600	2.700	2.600	2.640	2.082	383,500
2023-03-31	2.700	2.710	2.610	2.700	2.129	532,000
2023-03-30	2.620	2.700	2.620	2.700	2.129	261,000
2023-03-29	2.630	2.720	2.630	2.700	2.129	558,000
2023-03-28	2.530	2.730	2.520	2.700	2.129	1,394,000
2023-03-27	2.830	2.840	2.550	2.630	2.074	2,254,000
2023-03-24	2.820	3.010	2.820	2.880	2.271	1,868,000
2023-03-23	2.800	2.900	2.760	2.900	2.287	1,893,649
2023-03-22	2.700	2.900	2.700	2.840	2.240	5,325,500
2023-03-21	2.740	2.770	2.660	2.770	2.185	2,094,318
2023-03-20	2.550	2.730	2.550	2.720	2.145	2,717,000
2023-03-17	2.440	2.650	2.400	2.650	2.090	7,837,763
2023-03-16	2.310	2.450	2.310	2.440	1.924	1,726,500
2023-03-15	2.410	2.420	2.330	2.420	1.909	1,429,000
2023-03-14	2.420	2.430	2.370	2.430	1.916	1,537,000
2023-03-13	2.280	2.450	2.280	2.440	1.924	1,715,500
2023-03-10	2.300	2.360	2.300	2.350	1.853	798,500
2023-03-09	2.390	2.430	2.340	2.410	1.901	922,500
2023-03-08	2.410	2.410	2.310	2.330	1.838	1,203,000
2023-03-07	2.310	2.400	2.310	2.350	1.853	878,000
2023-03-06	2.210	2.360	2.210	2.320	1.830	1,125,000
2023-03-03	2.210	2.250	2.190	2.250	1.774	598,000
2023-03-02	2.160	2.250	2.160	2.250	1.774	676,000
2023-03-01	2.100	2.200	2.100	2.190	1.727	1,214,000
2023-02-28	2.140	2.230	2.140	2.190	1.727	947,000
2023-02-27	2.090	2.150	2.080	2.120	1.672	1,223,004
2023-02-24	2.150	2.190	2.090	2.100	1.656	1,597,500
2023-02-23	2.190	2.250	2.180	2.200	1.735	676,500
2023-02-22	2.300	2.300	2.150	2.160	1.703	1,935,000
2023-02-21	2.300	2.340	2.270	2.290	1.806	994,994
2023-02-20	2.310	2.350	2.250	2.290	1.806	1,188,993
2023-02-17	2.350	2.390	2.320	2.320	1.830	1,279,091
2023-02-16	2.350	2.400	2.350	2.380	1.877	1,014,000
2023-02-15	2.350	2.380	2.330	2.350	1.853	647,000
2023-02-14	2.400	2.420	2.360	2.370	1.869	397,503
2023-02-13	2.410	2.430	2.380	2.430	1.916	705,503
2023-02-10	2.410	2.490	2.410	2.420	1.909	271,329
2023-02-09	2.360	2.510	2.360	2.500	1.972	594,500
2023-02-08	2.420	2.440	2.380	2.380	1.877	881,500
2023-02-07	2.390	2.450	2.390	2.410	1.901	1,324,000
2023-02-06	2.450	2.460	2.400	2.410	1.901	848,500
2023-02-03	2.550	2.690	2.520	2.530	1.995	410,000
2023-02-02	2.560	2.620	2.560	2.600	2.050	347,000
2023-02-01	2.510	2.620	2.510	2.580	2.035	590,500
2023-01-31	2.650	2.690	2.490	2.490	1.964	1,141,500

← NewerPage 15 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.