Crystal International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.730	7.010	6.730	6.960	6.530	3,409,680
2025-10-23	6.890	6.890	6.710	6.800	6.380	1,592,419
2025-10-22	6.570	6.970	6.520	6.890	6.465	7,952,693
2025-10-21	6.390	6.670	6.390	6.660	6.249	4,266,227
2025-10-20	6.380	6.530	6.380	6.470	6.071	1,338,816
2025-10-17	6.590	6.590	6.320	6.350	5.958	3,255,694
2025-10-16	6.460	6.540	6.320	6.450	6.052	2,968,222
2025-10-15	6.670	6.680	6.380	6.530	6.127	5,544,720
2025-10-14	6.700	6.780	6.420	6.450	6.052	3,589,725
2025-10-13	6.580	6.710	6.550	6.700	6.286	3,244,223
2025-10-10	6.750	6.850	6.620	6.720	6.305	3,522,290
2025-10-09	6.750	6.840	6.660	6.810	6.390	2,551,450
2025-10-08	6.770	6.900	6.680	6.890	6.465	986,431
2025-10-06	6.810	6.900	6.750	6.850	6.427	828,789
2025-10-03	6.840	6.870	6.730	6.830	6.408	1,244,664
2025-10-02	6.720	6.840	6.700	6.810	6.390	1,890,591
2025-09-30	6.710	6.790	6.650	6.760	6.343	2,757,266
2025-09-29	6.750	6.810	6.650	6.730	6.314	4,029,130
2025-09-26	7.000	7.000	6.710	6.750	6.333	2,601,686
2025-09-25	7.030	7.040	6.850	6.910	6.483	1,982,374
2025-09-24	7.240	7.240	6.980	7.030	6.596	2,483,160
2025-09-23	7.180	7.290	7.070	7.240	6.793	3,166,325
2025-09-22	7.260	7.300	7.100	7.180	6.737	2,200,403
2025-09-19	7.030	7.300	7.030	7.300	6.849	4,485,303
2025-09-18	7.210	7.230	6.970	7.030	6.596	2,695,620
2025-09-17	7.100	7.280	7.080	7.210	6.765	3,682,637
2025-09-16	7.020	7.170	6.920	7.100	6.662	2,079,491
2025-09-15	7.060	7.080	6.860	7.020	6.587	1,742,906
2025-09-12	6.950	7.020	6.870	7.020	6.587	1,836,750
2025-09-11	6.910	6.970	6.820	6.910	6.483	1,209,096
2025-09-10	6.910	7.010	6.910	6.960	6.530	1,899,267
2025-09-09	6.900	7.040	6.810	6.940	6.512	4,014,685
2025-09-08	6.630	6.900	6.510	6.830	6.408	5,926,935
2025-09-05	6.610	6.720	6.440	6.550	6.146	3,609,931
2025-09-04	6.790	6.810	6.580	6.670	6.258	5,123,521
2025-09-03	6.760	6.800	6.500	6.630	6.221	2,610,829
2025-09-02	6.750	6.890	6.680	6.780	6.208	9,396,948
2025-09-01	6.770	6.950	6.720	6.900	6.318	3,366,891
2025-08-29	6.880	6.980	6.720	6.890	6.309	2,727,733
2025-08-28	7.000	7.040	6.710	6.810	6.236	6,957,741
2025-08-27	7.210	7.210	7.030	7.090	6.492	5,177,957
2025-08-26	6.950	7.260	6.890	7.210	6.602	12,220,430
2025-08-25	7.000	7.090	6.690	6.900	6.318	7,792,581
2025-08-22	6.880	6.980	6.690	6.900	6.318	11,719,230
2025-08-21	6.300	6.930	6.250	6.850	6.273	25,604,830
2025-08-20	6.090	6.150	5.920	6.080	5.567	3,977,500
2025-08-19	6.150	6.200	6.030	6.090	5.577	2,206,537
2025-08-18	6.000	6.120	5.950	6.080	5.567	1,950,954
2025-08-15	6.090	6.200	5.930	6.030	5.522	3,509,440
2025-08-14	6.100	6.200	6.100	6.110	5.595	1,965,963
2025-08-13	6.000	6.160	5.980	6.070	5.558	4,545,127
2025-08-12	5.990	6.180	5.940	6.000	5.494	7,690,606
2025-08-11	5.920	6.020	5.920	5.970	5.467	3,650,000
2025-08-08	6.000	6.140	5.910	5.930	5.430	7,549,000
2025-08-07	5.920	6.120	5.890	6.000	5.494	5,240,251
2025-08-06	5.870	5.930	5.810	5.920	5.421	2,080,500
2025-08-05	5.730	5.930	5.700	5.890	5.394	3,033,404
2025-08-04	5.560	5.760	5.500	5.750	5.265	2,539,500
2025-08-01	5.650	5.700	5.560	5.660	5.183	4,548,923
2025-07-31	5.730	5.770	5.640	5.660	5.183	10,209,270

← NewerPage 5 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.