Crystal International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.460	2.620	2.460	2.480	1.920	172,500
2022-08-02	2.500	2.610	2.500	2.500	1.935	367,500
2022-08-01	2.400	2.570	2.400	2.570	1.989	127,500
2022-07-29	2.510	2.570	2.480	2.480	1.920	128,500
2022-07-28	2.600	2.660	2.520	2.580	1.997	70,500
2022-07-27	2.410	2.590	2.410	2.520	1.951	94,000
2022-07-26	2.440	2.570	2.440	2.490	1.927	96,500
2022-07-25	2.410	2.590	2.410	2.450	1.896	87,500
2022-07-22	2.410	2.580	2.410	2.500	1.935	103,000
2022-07-21	2.410	2.580	2.410	2.460	1.904	143,500
2022-07-20	2.480	2.570	2.370	2.500	1.935	206,000
2022-07-19	2.430	2.470	2.390	2.470	1.912	484,000
2022-07-18	2.480	2.480	2.410	2.410	1.865	58,876
2022-07-15	2.340	2.500	2.340	2.410	1.865	224,319
2022-07-14	2.420	2.450	2.250	2.330	1.804	1,125,500
2022-07-13	2.500	2.550	2.450	2.450	1.896	1,760,000
2022-07-12	2.680	2.680	2.530	2.540	1.966	613,000
2022-07-11	2.700	2.740	2.690	2.690	2.082	84,500
2022-07-08	2.520	2.850	2.520	2.800	2.167	284,000
2022-07-07	2.560	2.700	2.500	2.570	1.989	239,500
2022-07-06	2.600	2.660	2.580	2.580	1.997	158,500
2022-07-05	2.680	2.750	2.630	2.670	2.067	174,500
2022-07-04	2.710	2.780	2.620	2.640	2.043	171,000
2022-06-30	2.700	2.850	2.700	2.710	2.098	358,000
2022-06-29	2.750	2.850	2.710	2.770	2.144	76,500
2022-06-28	2.780	2.900	2.760	2.760	2.136	137,500
2022-06-27	2.850	2.880	2.810	2.820	2.183	205,500
2022-06-24	2.700	2.800	2.700	2.790	2.160	169,500
2022-06-23	2.720	2.830	2.710	2.720	2.105	60,000
2022-06-22	2.730	2.850	2.720	2.730	2.113	140,000
2022-06-21	2.740	2.800	2.740	2.780	2.152	200,600
2022-06-20	2.930	2.930	2.850	2.900	2.169	207,000
2022-06-17	2.810	2.950	2.810	2.950	2.206	230,500
2022-06-16	2.880	2.880	2.810	2.850	2.131	179,500
2022-06-15	2.810	2.870	2.810	2.860	2.139	95,000
2022-06-14	2.820	2.960	2.820	2.880	2.154	98,000
2022-06-13	2.800	3.000	2.800	2.900	2.169	441,000
2022-06-10	2.900	2.990	2.900	2.910	2.176	86,500
2022-06-09	2.890	3.020	2.890	3.020	2.259	349,000
2022-06-08	3.000	3.040	2.960	2.970	2.221	120,000
2022-06-07	2.980	3.070	2.980	2.990	2.236	188,500
2022-06-06	2.940	3.030	2.900	3.000	2.244	321,000
2022-06-02	2.820	3.020	2.820	2.930	2.191	78,500
2022-06-01	2.840	3.050	2.840	2.900	2.169	74,500
2022-05-31	2.950	3.000	2.830	2.900	2.169	543,500
2022-05-30	2.960	3.060	2.930	2.990	2.236	133,500
2022-05-27	2.990	3.040	2.990	3.040	2.274	241,500
2022-05-26	2.970	3.000	2.970	2.990	2.236	196,000
2022-05-25	2.950	3.030	2.950	3.000	2.244	273,000
2022-05-24	2.950	3.040	2.950	3.020	2.259	267,500
2022-05-23	2.900	3.030	2.900	3.000	2.244	256,000
2022-05-20	2.860	3.080	2.860	2.900	2.169	74,000
2022-05-19	2.850	3.060	2.850	2.990	2.236	241,500
2022-05-18	2.960	3.090	2.960	3.000	2.244	75,500
2022-05-17	3.030	3.060	2.980	3.060	2.288	93,000
2022-05-16	3.070	3.140	2.960	3.040	2.274	106,000
2022-05-13	2.970	3.100	2.970	3.100	2.318	204,000
2022-05-12	2.860	3.050	2.860	3.000	2.244	234,500
2022-05-11	2.930	3.050	2.930	3.020	2.259	143,000
2022-05-10	3.000	3.040	2.900	2.970	2.221	219,000

← NewerPage 18 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.