Crystal International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	2.490	2.490	2.430	2.450	1.832	176,000
2022-02-07	2.490	2.530	2.470	2.480	1.855	190,500
2022-02-04	2.420	2.590	2.420	2.590	1.937	411,000
2022-01-31	2.310	2.330	2.300	2.300	1.720	45,500
2022-01-28	2.280	2.340	2.240	2.320	1.735	191,000
2022-01-27	2.320	2.330	2.220	2.260	1.690	391,500
2022-01-26	2.360	2.370	2.320	2.320	1.735	301,500
2022-01-25	2.400	2.460	2.360	2.400	1.795	508,000
2022-01-24	2.400	2.450	2.400	2.420	1.810	281,000
2022-01-21	2.490	2.490	2.410	2.410	1.802	511,500
2022-01-20	2.510	2.560	2.480	2.480	1.855	266,000
2022-01-19	2.500	2.530	2.500	2.520	1.885	244,000
2022-01-18	2.550	2.570	2.510	2.510	1.877	677,500
2022-01-17	2.540	2.650	2.540	2.570	1.922	219,500
2022-01-14	2.650	2.760	2.570	2.630	1.967	796,497
2022-01-13	2.620	2.710	2.610	2.610	1.952	328,000
2022-01-12	2.550	2.650	2.520	2.570	1.922	624,000
2022-01-11	2.540	2.630	2.540	2.560	1.915	77,000
2022-01-10	2.520	2.600	2.520	2.540	1.900	225,500
2022-01-07	2.510	2.620	2.510	2.520	1.885	73,000
2022-01-06	2.510	2.590	2.510	2.540	1.900	131,000
2022-01-05	2.700	2.710	2.570	2.570	1.922	582,000
2022-01-04	2.550	2.750	2.550	2.680	2.004	120,000
2022-01-03	2.620	2.690	2.620	2.630	1.967	47,000
2021-12-31	2.670	2.670	2.620	2.620	1.959	28,500
2021-12-30	2.600	2.690	2.600	2.620	1.959	145,000
2021-12-29	2.570	2.690	2.570	2.690	2.012	91,000
2021-12-28	2.570	2.650	2.570	2.610	1.952	72,500
2021-12-24	2.560	2.600	2.560	2.560	1.915	58,000
2021-12-23	2.630	2.690	2.600	2.610	1.952	130,000
2021-12-22	2.630	2.790	2.630	2.690	2.012	103,500
2021-12-21	2.700	2.730	2.700	2.700	2.019	138,000
2021-12-20	2.790	2.850	2.790	2.790	2.087	106,500
2021-12-17	2.760	2.830	2.760	2.760	2.064	657,000
2021-12-16	2.680	2.820	2.680	2.710	2.027	108,500
2021-12-15	2.690	2.820	2.690	2.820	2.109	109,500
2021-12-14	2.840	2.860	2.700	2.750	2.057	458,500
2021-12-13	2.800	2.840	2.780	2.780	2.079	202,000
2021-12-10	2.680	2.780	2.680	2.730	2.042	78,500
2021-12-09	2.660	2.750	2.660	2.680	2.004	91,500
2021-12-08	2.590	2.770	2.590	2.710	2.027	104,000
2021-12-07	2.600	2.640	2.550	2.580	1.930	84,500
2021-12-06	2.800	2.810	2.590	2.610	1.952	196,500
2021-12-03	2.800	2.820	2.800	2.800	2.094	494,000
2021-12-02	2.840	2.840	2.750	2.750	2.057	412,500
2021-12-01	2.750	2.840	2.750	2.830	2.116	145,500
2021-11-30	2.760	2.850	2.710	2.710	2.027	589,000
2021-11-29	2.750	2.800	2.740	2.760	2.064	118,000
2021-11-26	2.780	2.820	2.720	2.750	2.057	190,500
2021-11-25	2.870	2.940	2.760	2.760	2.064	215,000
2021-11-24	2.820	2.990	2.820	2.870	2.146	187,015
2021-11-23	2.820	2.870	2.820	2.870	2.146	6,500
2021-11-22	2.810	2.870	2.750	2.810	2.102	334,000
2021-11-19	2.930	2.930	2.720	2.760	2.064	302,500
2021-11-18	2.700	2.880	2.700	2.880	2.154	271,000
2021-11-17	2.620	2.850	2.620	2.780	2.079	1,689,000
2021-11-16	2.620	2.660	2.560	2.610	1.952	570,015
2021-11-15	2.500	2.570	2.500	2.560	1.915	284,500
2021-11-12	2.480	2.620	2.470	2.470	1.847	106,500
2021-11-11	2.420	2.620	2.420	2.600	1.944	393,500

← NewerPage 20 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.