Crystal International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	5.730	5.900	5.700	5.880	5.734	1,053,000
2026-07-22	5.810	5.830	5.720	5.770	5.626	942,000
2026-07-21	5.890	5.980	5.810	5.810	5.666	1,056,000
2026-07-20	5.950	6.000	5.780	5.970	5.822	1,205,706
2026-07-17	6.030	6.030	5.830	5.910	5.763	1,016,093
2026-07-16	5.970	5.990	5.830	5.910	5.763	1,178,216
2026-07-15	5.700	6.000	5.700	5.920	5.773	954,722
2026-07-14	6.000	6.010	5.870	5.990	5.841	557,118
2026-07-13	5.910	6.030	5.770	5.940	5.792	946,525
2026-07-10	5.740	5.880	5.720	5.820	5.675	941,920
2026-07-09	5.900	5.900	5.770	5.770	5.626	367,500
2026-07-08	5.940	5.940	5.870	5.910	5.763	2,863,596
2026-07-07	6.100	6.100	5.850	5.860	5.714	338,500
2026-07-06	6.120	6.120	6.020	6.050	5.900	946,607
2026-07-03	5.850	6.080	5.850	6.040	5.890	2,363,868
2026-07-02	5.850	5.850	5.660	5.820	5.675	1,392,850
2026-06-30	5.740	5.740	5.570	5.660	5.519	1,626,500
2026-06-29	5.600	5.780	5.560	5.720	5.578	2,536,488
2026-06-26	5.740	5.760	5.470	5.550	5.412	3,332,500
2026-06-25	5.680	5.730	5.530	5.690	5.548	1,744,000
2026-06-24	5.680	5.800	5.660	5.680	5.539	1,586,000
2026-06-23	5.680	5.720	5.650	5.680	5.539	2,360,500
2026-06-22	5.790	5.790	5.530	5.670	5.529	3,074,340
2026-06-18	5.970	6.010	5.550	5.680	5.539	3,641,000
2026-06-17	6.110	6.170	5.810	5.920	5.773	3,619,000
2026-06-16	6.320	6.320	6.050	6.120	5.968	2,710,030
2026-06-15	6.320	6.540	6.320	6.480	6.080	3,732,595
2026-06-12	6.090	6.360	6.080	6.320	5.930	4,110,805
2026-06-11	6.070	6.090	5.920	5.980	5.611	1,975,982
2026-06-10	5.930	6.090	5.920	6.070	5.695	1,040,579
2026-06-09	6.020	6.080	5.970	5.970	5.601	1,017,776
2026-06-08	6.030	6.140	5.910	5.980	5.611	614,064
2026-06-05	6.190	6.240	6.100	6.140	5.761	2,390,010
2026-06-04	6.200	6.280	6.160	6.200	5.817	2,308,554
2026-06-03	6.130	6.230	6.080	6.230	5.845	1,625,870
2026-06-02	6.120	6.190	6.120	6.150	5.770	567,820
2026-06-01	6.000	6.190	5.980	6.120	5.742	1,861,982
2026-05-29	5.800	6.090	5.800	6.030	5.658	2,443,981
2026-05-28	5.860	5.900	5.730	5.800	5.442	2,382,536
2026-05-27	5.880	6.040	5.710	5.860	5.498	3,562,033
2026-05-26	5.820	5.940	5.780	5.900	5.536	4,867,313
2026-05-22	5.960	5.960	5.850	5.860	5.498	1,424,836
2026-05-21	5.970	5.970	5.890	5.910	5.545	2,261,972
2026-05-20	6.030	6.030	5.860	5.910	5.545	7,383,500
2026-05-19	6.030	6.080	5.960	6.000	5.630	1,039,711
2026-05-18	6.000	6.090	5.850	5.990	5.620	3,691,500
2026-05-15	6.120	6.230	6.070	6.100	5.723	8,754,500
2026-05-14	6.200	6.210	6.060	6.150	5.770	2,467,000
2026-05-13	6.240	6.270	6.120	6.200	5.817	2,745,738
2026-05-12	6.190	6.260	6.190	6.230	5.845	1,887,000
2026-05-11	6.500	6.500	6.190	6.250	5.864	6,134,500
2026-05-08	6.400	6.590	6.350	6.360	5.967	10,991,240
2026-05-07	6.450	6.540	6.420	6.510	6.108	1,662,090
2026-05-06	6.260	6.460	6.230	6.460	6.061	3,354,100
2026-05-05	6.270	6.500	6.220	6.240	5.855	1,567,000
2026-05-04	6.580	6.580	6.280	6.280	5.892	1,845,500
2026-04-30	6.550	6.720	6.510	6.580	6.174	15,208,130
2026-04-29	6.360	6.610	6.360	6.560	6.155	4,994,347
2026-04-28	6.200	6.470	6.200	6.390	5.995	4,880,521
2026-04-27	6.220	6.290	6.200	6.250	5.864	1,864,600

← NewerPage 2 of 3 · 125 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.