Crystal International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	3.000	3.040	2.900	2.970	2.221	219,000
2022-05-06	3.000	3.100	2.980	3.080	2.303	163,375
2022-05-05	3.120	3.170	3.090	3.160	2.363	208,500
2022-05-04	3.120	3.140	3.100	3.120	2.333	59,000
2022-05-03	3.060	3.140	3.050	3.140	2.348	99,501
2022-04-29	3.090	3.090	3.020	3.080	2.303	179,000
2022-04-28	2.860	3.130	2.860	3.080	2.303	538,500
2022-04-27	2.780	2.960	2.780	2.900	2.169	407,500
2022-04-26	2.760	2.970	2.760	2.860	2.139	109,500
2022-04-25	2.800	2.890	2.800	2.830	2.116	513,000
2022-04-22	2.730	2.890	2.730	2.820	2.109	291,500
2022-04-21	2.790	2.920	2.790	2.880	2.154	314,500
2022-04-20	2.950	3.000	2.910	2.910	2.176	191,500
2022-04-19	3.030	3.080	3.000	3.000	2.244	157,002
2022-04-14	2.950	3.130	2.930	3.130	2.341	765,200
2022-04-13	3.000	3.030	2.930	3.010	2.251	320,500
2022-04-12	3.130	3.130	3.000	3.080	2.303	267,000
2022-04-11	3.150	3.150	2.990	3.000	2.244	813,500
2022-04-08	3.070	3.090	3.050	3.060	2.288	126,500
2022-04-07	3.010	3.070	3.000	3.050	2.281	2,903,000
2022-04-06	3.020	3.130	3.000	3.000	2.244	2,644,500
2022-04-04	3.190	3.220	3.090	3.110	2.326	136,000
2022-04-01	3.150	3.180	3.100	3.180	2.378	287,000
2022-03-31	3.030	3.200	3.030	3.120	2.333	684,000
2022-03-30	3.060	3.080	3.010	3.010	2.251	624,500
2022-03-29	2.930	3.170	2.930	3.050	2.281	7,575,500
2022-03-28	2.900	2.940	2.880	2.910	2.176	231,500
2022-03-25	2.890	2.920	2.880	2.900	2.169	389,000
2022-03-24	2.880	2.930	2.870	2.870	2.146	527,000
2022-03-23	2.860	2.880	2.850	2.870	2.146	873,500
2022-03-22	2.810	2.910	2.810	2.850	2.131	1,606,500
2022-03-21	2.840	2.900	2.700	2.800	2.094	441,000
2022-03-18	2.350	2.860	2.350	2.840	2.124	2,459,000
2022-03-17	2.400	2.560	2.400	2.460	1.840	690,500
2022-03-16	2.400	2.500	2.240	2.400	1.795	442,500
2022-03-15	2.200	2.360	2.200	2.250	1.683	788,000
2022-03-14	2.300	2.390	2.250	2.290	1.713	628,500
2022-03-11	2.240	2.360	2.210	2.360	1.765	421,500
2022-03-10	2.190	2.310	2.190	2.260	1.690	149,500
2022-03-09	2.290	2.370	2.140	2.240	1.675	1,999,500
2022-03-08	2.390	2.390	2.260	2.270	1.698	923,543
2022-03-07	2.500	2.500	2.280	2.380	1.780	1,435,000
2022-03-04	2.550	2.550	2.500	2.500	1.870	855,000
2022-03-03	2.560	2.590	2.510	2.550	1.907	590,500
2022-03-02	2.620	2.650	2.550	2.550	1.907	586,000
2022-03-01	2.630	2.710	2.600	2.620	1.959	369,000
2022-02-28	2.750	2.750	2.630	2.630	1.967	479,500
2022-02-25	2.740	2.790	2.700	2.750	2.057	610,000
2022-02-24	2.850	2.850	2.720	2.780	2.079	962,500
2022-02-23	2.840	2.980	2.810	2.850	2.131	597,000
2022-02-22	2.760	2.820	2.710	2.820	2.109	311,500
2022-02-21	2.650	2.830	2.650	2.800	2.094	8,055,000
2022-02-18	2.530	2.700	2.530	2.700	2.019	255,000
2022-02-17	2.540	2.640	2.540	2.610	1.952	209,500
2022-02-16	2.480	2.630	2.480	2.580	1.930	420,500
2022-02-15	2.510	2.600	2.510	2.530	1.892	215,000
2022-02-14	2.460	2.600	2.460	2.520	1.885	434,000
2022-02-11	2.490	2.540	2.450	2.540	1.900	192,500
2022-02-10	2.420	2.550	2.420	2.500	1.870	213,500
2022-02-09	2.450	2.480	2.420	2.440	1.825	564,000

← NewerPage 19 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.