Crystal International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	2.630	2.740	2.630	2.660	2.098	2,045,500
2023-01-27	2.700	2.780	2.690	2.700	2.129	1,028,003
2023-01-26	2.750	2.780	2.710	2.740	2.161	299,000
2023-01-20	2.670	2.800	2.670	2.780	2.192	814,967
2023-01-19	2.600	2.740	2.600	2.740	2.161	1,006,500
2023-01-18	2.600	2.710	2.600	2.680	2.114	479,500
2023-01-17	2.600	2.660	2.600	2.610	2.058	206,500
2023-01-16	2.650	2.720	2.640	2.640	2.082	1,052,500
2023-01-13	2.660	2.730	2.660	2.680	2.114	214,500
2023-01-12	2.640	2.820	2.640	2.660	2.098	1,085,698
2023-01-11	2.560	2.740	2.510	2.670	2.106	1,097,319
2023-01-10	2.560	2.600	2.520	2.540	2.003	793,000
2023-01-09	2.600	2.600	2.530	2.590	2.043	640,003
2023-01-06	2.510	2.600	2.500	2.530	1.995	931,000
2023-01-05	2.460	2.650	2.460	2.590	2.043	564,003
2023-01-04	2.390	2.570	2.390	2.530	1.995	667,503
2023-01-03	2.500	2.500	2.500	2.500	1.972	8,500
2022-12-30	2.400	2.480	2.350	2.430	1.916	539,503
2022-12-29	2.290	2.410	2.290	2.400	1.893	304,503
2022-12-28	2.320	2.380	2.300	2.340	1.845	254,000
2022-12-23	2.330	2.450	2.330	2.380	1.877	168,000
2022-12-22	2.430	2.430	2.330	2.390	1.885	178,500
2022-12-21	2.320	2.440	2.320	2.400	1.893	312,000
2022-12-20	2.310	2.360	2.310	2.360	1.861	355,500
2022-12-19	2.230	2.320	2.200	2.310	1.822	345,000
2022-12-16	2.420	2.440	2.280	2.300	1.814	2,267,000
2022-12-15	2.430	2.580	2.430	2.460	1.940	127,497
2022-12-14	2.420	2.570	2.420	2.530	1.995	492,013
2022-12-13	2.500	2.520	2.470	2.500	1.972	506,013
2022-12-12	2.460	2.570	2.460	2.490	1.964	531,000
2022-12-09	2.570	2.570	2.470	2.500	1.972	213,500
2022-12-08	2.440	2.600	2.430	2.570	2.027	352,500
2022-12-07	2.420	2.500	2.420	2.440	1.924	352,749
2022-12-06	2.400	2.450	2.400	2.410	1.901	184,500
2022-12-05	2.270	2.440	2.270	2.400	1.893	409,520
2022-12-02	2.240	2.320	2.240	2.270	1.790	112,500
2022-12-01	2.260	2.380	2.260	2.300	1.814	1,669,046
2022-11-30	2.140	2.220	2.140	2.220	1.751	10,688,240
2022-11-29	2.130	2.230	2.130	2.220	1.751	1,768,496
2022-11-28	2.120	2.200	2.120	2.190	1.727	1,257,000
2022-11-25	2.090	2.250	2.090	2.250	1.774	740,015
2022-11-24	2.010	2.160	2.010	2.070	1.632	651,496
2022-11-23	2.010	2.050	1.990	2.010	1.585	1,371,016
2022-11-22	2.010	2.020	2.000	2.020	1.593	1,370,996
2022-11-21	2.020	2.030	2.000	2.010	1.585	1,591,000
2022-11-18	2.030	2.060	2.010	2.030	1.601	214,500
2022-11-17	2.050	2.080	2.030	2.030	1.601	989,504
2022-11-16	2.080	2.150	2.060	2.060	1.625	587,992
2022-11-15	2.050	2.120	2.050	2.080	1.640	903,496
2022-11-14	2.070	2.080	2.060	2.060	1.625	405,500
2022-11-11	2.130	2.130	2.060	2.060	1.625	1,540,000
2022-11-10	2.120	2.130	2.100	2.110	1.664	697,000
2022-11-09	2.100	2.200	2.100	2.110	1.664	165,500
2022-11-08	2.120	2.210	2.120	2.140	1.688	160,500
2022-11-07	2.090	2.210	2.090	2.200	1.735	298,500
2022-11-04	2.090	2.150	2.090	2.130	1.680	417,500
2022-11-03	2.150	2.150	2.030	2.050	1.617	585,769
2022-11-02	2.040	2.090	2.040	2.090	1.648	175,000
2022-11-01	2.000	2.080	2.000	2.040	1.609	126,000
2022-10-31	2.090	2.090	2.000	2.000	1.577	189,500

← NewerPage 16 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.