Crystal International Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 5.730 | 5.850 | 5.620 | 5.680 | 5.201 | 4,090,500 |
| 2025-07-29 | 5.660 | 5.810 | 5.640 | 5.780 | 5.293 | 2,261,782 |
| 2025-07-28 | 5.710 | 5.770 | 5.630 | 5.720 | 5.238 | 1,836,970 |
| 2025-07-25 | 5.760 | 5.820 | 5.690 | 5.730 | 5.247 | 3,611,500 |
| 2025-07-24 | 5.690 | 5.790 | 5.550 | 5.770 | 5.284 | 4,849,245 |
| 2025-07-23 | 5.500 | 5.800 | 5.450 | 5.700 | 5.220 | 7,210,246 |
| 2025-07-22 | 5.410 | 5.500 | 5.340 | 5.500 | 5.036 | 3,288,796 |
| 2025-07-21 | 5.450 | 5.450 | 5.280 | 5.430 | 4.972 | 4,159,000 |
| 2025-07-18 | 5.380 | 5.400 | 5.330 | 5.380 | 4.926 | 1,974,000 |
| 2025-07-17 | 5.350 | 5.430 | 5.340 | 5.390 | 4.936 | 1,408,000 |
| 2025-07-16 | 5.460 | 5.480 | 5.320 | 5.370 | 4.917 | 6,016,000 |
| 2025-07-15 | 5.340 | 5.550 | 5.310 | 5.520 | 5.055 | 4,551,136 |
| 2025-07-14 | 5.470 | 5.480 | 5.160 | 5.400 | 4.945 | 14,935,500 |
| 2025-07-11 | 5.410 | 5.590 | 5.410 | 5.470 | 5.009 | 6,668,641 |
| 2025-07-10 | 5.400 | 5.550 | 5.310 | 5.450 | 4.991 | 8,600,500 |
| 2025-07-09 | 5.240 | 5.410 | 5.090 | 5.400 | 4.945 | 14,119,500 |
| 2025-07-08 | 5.040 | 5.320 | 4.970 | 5.230 | 4.789 | 11,388,100 |
| 2025-07-07 | 4.960 | 5.080 | 4.880 | 4.950 | 4.533 | 7,089,500 |
| 2025-07-04 | 4.980 | 5.090 | 4.860 | 4.890 | 4.478 | 8,740,666 |
| 2025-07-03 | 4.700 | 5.100 | 4.650 | 4.910 | 4.496 | 31,809,859 |
| 2025-07-02 | 4.670 | 4.680 | 4.550 | 4.630 | 4.240 | 7,380,102 |
| 2025-06-30 | 4.450 | 4.720 | 4.450 | 4.670 | 4.276 | 5,093,000 |
| 2025-06-27 | 4.420 | 4.500 | 4.400 | 4.450 | 4.075 | 3,439,000 |
| 2025-06-26 | 4.540 | 4.540 | 4.360 | 4.370 | 4.002 | 4,793,135 |
| 2025-06-25 | 4.520 | 4.560 | 4.480 | 4.540 | 4.157 | 5,221,500 |
| 2025-06-24 | 4.420 | 4.550 | 4.420 | 4.500 | 4.121 | 4,697,000 |
| 2025-06-23 | 4.560 | 4.580 | 4.330 | 4.420 | 4.047 | 6,715,500 |
| 2025-06-20 | 4.540 | 4.690 | 4.530 | 4.590 | 4.203 | 2,415,703 |
| 2025-06-19 | 4.660 | 4.700 | 4.520 | 4.560 | 4.176 | 1,919,365 |
| 2025-06-18 | 4.810 | 4.810 | 4.670 | 4.700 | 4.304 | 2,026,425 |
| 2025-06-17 | 5.070 | 5.170 | 4.960 | 5.020 | 4.546 | 3,407,000 |
| 2025-06-16 | 4.990 | 5.070 | 4.980 | 5.070 | 4.592 | 1,838,000 |
| 2025-06-13 | 5.110 | 5.180 | 4.930 | 5.020 | 4.546 | 3,542,000 |
| 2025-06-12 | 5.130 | 5.150 | 5.040 | 5.130 | 4.646 | 1,761,432 |
| 2025-06-11 | 5.140 | 5.150 | 4.970 | 5.140 | 4.655 | 3,344,000 |
| 2025-06-10 | 5.150 | 5.150 | 4.920 | 5.040 | 4.565 | 2,597,500 |
| 2025-06-09 | 5.060 | 5.080 | 4.950 | 4.990 | 4.519 | 2,659,000 |
| 2025-06-06 | 4.980 | 5.120 | 4.950 | 4.990 | 4.519 | 3,188,500 |
| 2025-06-05 | 4.980 | 5.030 | 4.880 | 5.000 | 4.528 | 2,211,000 |
| 2025-06-04 | 4.930 | 5.020 | 4.930 | 5.010 | 4.537 | 2,322,000 |
| 2025-06-03 | 4.850 | 4.980 | 4.790 | 4.950 | 4.483 | 2,761,500 |
| 2025-06-02 | 4.950 | 4.950 | 4.710 | 4.810 | 4.356 | 6,725,380 |
| 2025-05-30 | 5.170 | 5.170 | 4.970 | 4.980 | 4.510 | 16,503,381 |
| 2025-05-29 | 5.150 | 5.350 | 5.120 | 5.220 | 4.728 | 9,482,500 |
| 2025-05-28 | 5.010 | 5.130 | 5.010 | 5.020 | 4.546 | 2,689,500 |
| 2025-05-27 | 4.790 | 5.070 | 4.780 | 5.030 | 4.556 | 11,513,500 |
| 2025-05-26 | 4.800 | 4.940 | 4.760 | 4.800 | 4.347 | 3,675,838 |
| 2025-05-23 | 4.680 | 4.780 | 4.660 | 4.780 | 4.329 | 2,990,000 |
| 2025-05-22 | 4.840 | 4.840 | 4.650 | 4.680 | 4.239 | 3,333,000 |
| 2025-05-21 | 4.780 | 4.820 | 4.720 | 4.780 | 4.329 | 5,125,173 |
| 2025-05-20 | 4.890 | 4.890 | 4.680 | 4.730 | 4.284 | 7,124,213 |
| 2025-05-19 | 4.970 | 4.970 | 4.760 | 4.850 | 4.393 | 6,148,500 |
| 2025-05-16 | 5.060 | 5.060 | 4.830 | 4.910 | 4.447 | 3,816,142 |
| 2025-05-15 | 5.090 | 5.120 | 4.920 | 4.970 | 4.501 | 6,395,500 |
| 2025-05-14 | 5.090 | 5.230 | 5.010 | 5.050 | 4.574 | 4,358,569 |
| 2025-05-13 | 5.250 | 5.320 | 5.030 | 5.100 | 4.619 | 8,339,500 |
| 2025-05-12 | 5.000 | 5.380 | 4.850 | 5.200 | 4.710 | 27,420,199 |
| 2025-05-09 | 4.800 | 4.810 | 4.680 | 4.750 | 4.302 | 5,336,545 |
| 2025-05-08 | 4.600 | 4.820 | 4.600 | 4.690 | 4.248 | 6,886,500 |
| 2025-05-07 | 4.600 | 4.900 | 4.600 | 4.620 | 4.184 | 13,002,000 |
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.