Crystal International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.160	6.300	6.160	6.250	5.864	1,734,000
2026-04-23	6.210	6.410	6.160	6.380	5.986	2,638,000
2026-04-22	6.530	6.530	6.210	6.250	5.864	4,212,500
2026-04-21	6.600	6.620	6.480	6.620	6.211	1,579,400
2026-04-20	6.440	6.530	6.420	6.490	6.089	855,266
2026-04-17	6.310	6.550	6.310	6.440	6.042	1,940,856
2026-04-16	6.210	6.370	6.200	6.370	5.977	1,340,447
2026-04-15	6.270	6.340	6.190	6.210	5.827	2,357,000
2026-04-14	6.310	6.360	6.240	6.260	5.874	1,600,500
2026-04-13	6.630	6.630	6.220	6.320	5.930	3,356,000
2026-04-10	6.390	6.870	6.360	6.490	6.089	3,196,719
2026-04-09	6.230	6.350	6.220	6.290	5.902	923,401
2026-04-08	6.070	6.340	6.070	6.240	5.855	4,627,770
2026-04-02	6.100	6.100	5.900	6.070	5.695	4,176,855
2026-04-01	5.850	6.080	5.850	6.050	5.676	6,438,149
2026-03-31	5.870	5.970	5.760	5.800	5.442	3,297,097
2026-03-30	6.240	6.240	5.910	5.960	5.592	7,619,500
2026-03-27	6.130	6.310	6.060	6.240	5.855	5,127,639
2026-03-26	6.260	6.260	6.110	6.170	5.789	2,345,224
2026-03-25	6.020	6.340	6.020	6.200	5.817	3,351,893
2026-03-24	6.320	6.350	6.020	6.170	5.789	5,367,487
2026-03-23	6.200	6.250	5.940	6.180	5.798	5,563,000
2026-03-20	6.390	6.450	6.060	6.300	5.911	6,624,000
2026-03-19	6.650	6.650	6.330	6.390	5.995	5,820,919
2026-03-18	6.530	6.900	6.530	6.650	6.239	1,720,981
2026-03-17	6.830	6.850	6.700	6.730	6.314	703,526
2026-03-16	6.710	6.780	6.500	6.740	6.324	2,512,000
2026-03-13	7.240	7.310	6.650	6.700	6.286	11,355,500
2026-03-12	7.210	7.410	7.150	7.210	6.765	3,817,304
2026-03-11	7.230	7.360	7.120	7.270	6.821	3,538,230
2026-03-10	7.160	7.300	7.070	7.190	6.746	3,489,798
2026-03-09	7.010	7.060	6.900	7.030	6.596	3,746,111
2026-03-06	7.070	7.200	7.010	7.140	6.699	3,196,663
2026-03-05	7.090	7.270	7.020	7.110	6.671	2,310,500
2026-03-04	7.050	7.110	6.850	7.090	6.652	3,879,000
2026-03-03	7.380	7.440	7.100	7.160	6.718	4,161,000
2026-03-02	7.420	7.510	7.240	7.380	6.924	5,458,500
2026-02-27	7.360	7.490	7.250	7.450	6.990	2,852,000
2026-02-26	7.840	7.850	7.220	7.360	6.906	7,023,500
2026-02-25	7.730	7.830	7.650	7.830	7.347	2,539,714
2026-02-24	7.420	7.750	7.420	7.730	7.253	5,840,000
2026-02-23	7.340	7.600	7.340	7.540	7.074	2,368,500
2026-02-20	7.400	7.530	7.330	7.410	6.953	645,207
2026-02-16	7.360	7.500	7.320	7.370	6.915	265,000
2026-02-13	7.450	7.450	7.310	7.360	6.906	2,593,032
2026-02-12	7.520	7.520	7.270	7.450	6.990	997,500
2026-02-11	7.380	7.540	7.330	7.520	7.056	3,766,142
2026-02-10	7.350	7.470	7.310	7.470	7.009	2,178,503
2026-02-09	7.440	7.470	7.340	7.440	6.981	2,470,000
2026-02-06	7.210	7.480	7.200	7.440	6.981	10,811,630
2026-02-05	7.300	7.350	7.190	7.240	6.793	3,059,505
2026-02-04	7.290	7.410	7.190	7.350	6.896	5,454,517
2026-02-03	7.160	7.320	7.080	7.250	6.802	4,068,250
2026-02-02	7.340	7.460	7.080	7.160	6.718	4,400,334
2026-01-30	7.330	7.450	7.170	7.350	6.896	3,758,395
2026-01-29	7.150	7.330	7.100	7.330	6.877	5,195,059
2026-01-28	7.200	7.210	6.920	7.160	6.718	2,526,092
2026-01-27	7.030	7.280	6.970	7.250	6.802	1,899,091
2026-01-26	7.150	7.150	6.930	7.000	6.568	7,992,417
2026-01-23	7.040	7.150	6.870	7.100	6.662	3,728,026

← NewerPage 3 of 5 · 245 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.