Crystal International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	2.090	2.200	2.090	2.090	1.648	345,500
2022-10-27	2.090	2.160	2.090	2.120	1.672	586,500
2022-10-26	2.090	2.180	2.090	2.120	1.672	371,500
2022-10-25	2.250	2.250	2.120	2.120	1.672	139,000
2022-10-24	2.150	2.250	2.120	2.140	1.688	549,000
2022-10-21	2.160	2.210	2.160	2.190	1.727	232,000
2022-10-20	2.090	2.290	2.090	2.200	1.735	87,000
2022-10-19	2.200	2.230	2.140	2.180	1.719	715,500
2022-10-18	2.300	2.310	2.210	2.210	1.743	488,000
2022-10-17	2.300	2.440	2.300	2.360	1.861	121,433
2022-10-14	2.280	2.400	2.280	2.380	1.877	261,000
2022-10-13	2.310	2.410	2.300	2.310	1.822	84,000
2022-10-12	2.260	2.340	2.260	2.310	1.822	155,500
2022-10-11	2.360	2.420	2.300	2.300	1.814	153,500
2022-10-10	2.370	2.380	2.370	2.380	1.877	14,000
2022-10-07	2.400	2.490	2.360	2.380	1.877	127,000
2022-10-06	2.400	2.450	2.380	2.390	1.885	95,500
2022-10-05	2.400	2.570	2.400	2.440	1.924	109,500
2022-10-03	2.500	2.500	2.400	2.400	1.893	68,000
2022-09-30	2.520	2.540	2.490	2.490	1.964	92,500
2022-09-29	2.480	2.610	2.480	2.570	2.027	121,000
2022-09-28	2.520	2.670	2.480	2.500	1.972	216,000
2022-09-27	2.630	2.720	2.590	2.590	2.043	144,500
2022-09-26	2.650	2.730	2.630	2.630	2.074	69,000
2022-09-23	2.670	2.870	2.650	2.770	2.185	120,000
2022-09-22	2.650	2.700	2.650	2.690	2.121	22,500
2022-09-21	2.760	2.770	2.700	2.700	2.129	68,500
2022-09-20	2.890	2.890	2.760	2.760	2.177	72,000
2022-09-19	2.720	2.970	2.720	2.880	2.271	204,000
2022-09-16	2.580	2.770	2.580	2.760	2.177	195,500
2022-09-15	2.570	2.670	2.570	2.570	2.027	31,159
2022-09-14	2.640	2.700	2.570	2.600	2.050	523,500
2022-09-13	2.750	2.780	2.700	2.700	2.129	74,240
2022-09-09	2.560	2.760	2.560	2.750	2.169	66,000
2022-09-08	2.680	2.680	2.610	2.620	2.066	11,000
2022-09-07	2.590	2.680	2.590	2.680	2.114	79,000
2022-09-06	2.650	2.780	2.650	2.660	2.098	86,500
2022-09-05	2.590	2.640	2.590	2.610	2.058	104,500
2022-09-02	2.600	2.690	2.580	2.610	2.058	627,500
2022-09-01	2.610	2.630	2.530	2.610	2.058	25,000
2022-08-31	2.510	2.640	2.510	2.640	2.082	168,000
2022-08-30	2.550	2.640	2.540	2.540	2.003	12,801
2022-08-29	2.730	2.730	2.700	2.700	2.090	6,500
2022-08-26	2.630	2.650	2.570	2.610	2.020	182,500
2022-08-25	2.560	2.680	2.540	2.600	2.012	55,000
2022-08-24	2.550	2.550	2.500	2.500	1.935	73,000
2022-08-23	2.500	2.550	2.500	2.540	1.966	55,000
2022-08-22	2.560	2.570	2.520	2.560	1.982	66,500
2022-08-19	2.560	2.650	2.560	2.610	2.020	231,500
2022-08-18	2.620	2.710	2.580	2.600	2.012	134,000
2022-08-17	2.560	2.650	2.560	2.650	2.051	114,500
2022-08-16	2.580	2.700	2.540	2.560	1.982	62,500
2022-08-15	2.590	2.730	2.550	2.580	1.997	96,500
2022-08-12	2.590	2.700	2.550	2.590	2.005	2,259,000
2022-08-11	2.590	2.650	2.550	2.650	2.051	5,000
2022-08-10	2.630	2.670	2.540	2.590	2.005	106,500
2022-08-09	2.510	2.680	2.510	2.650	2.051	91,500
2022-08-08	2.570	2.780	2.570	2.580	1.997	80,500
2022-08-05	2.530	2.670	2.510	2.670	2.067	166,000
2022-08-04	2.480	2.620	2.480	2.530	1.958	90,000

← NewerPage 17 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.