Crystal International Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 4.520 | 4.700 | 4.480 | 4.490 | 4.066 | 3,199,500 |
| 2025-05-02 | 4.500 | 4.590 | 4.490 | 4.530 | 4.103 | 5,215,500 |
| 2025-04-30 | 4.460 | 4.550 | 4.430 | 4.500 | 4.076 | 3,199,260 |
| 2025-04-29 | 4.470 | 4.520 | 4.450 | 4.470 | 4.048 | 1,534,000 |
| 2025-04-28 | 4.540 | 4.580 | 4.440 | 4.480 | 4.057 | 3,823,500 |
| 2025-04-25 | 4.500 | 4.570 | 4.440 | 4.500 | 4.076 | 2,935,500 |
| 2025-04-24 | 4.520 | 4.600 | 4.380 | 4.520 | 4.094 | 3,499,088 |
| 2025-04-23 | 4.460 | 4.540 | 4.370 | 4.500 | 4.076 | 10,909,500 |
| 2025-04-22 | 4.370 | 4.390 | 4.110 | 4.240 | 3.840 | 15,325,000 |
| 2025-04-17 | 4.250 | 4.440 | 4.230 | 4.370 | 3.958 | 6,271,000 |
| 2025-04-16 | 4.380 | 4.420 | 4.200 | 4.240 | 3.840 | 4,727,000 |
| 2025-04-15 | 4.410 | 4.550 | 4.410 | 4.460 | 4.039 | 6,747,500 |
| 2025-04-14 | 4.310 | 4.440 | 4.310 | 4.410 | 3.994 | 6,857,000 |
| 2025-04-11 | 4.450 | 4.450 | 4.170 | 4.240 | 3.840 | 17,444,000 |
| 2025-04-10 | 4.580 | 4.860 | 4.450 | 4.460 | 4.039 | 35,585,379 |
| 2025-04-09 | 3.740 | 4.030 | 3.700 | 3.990 | 3.614 | 11,911,500 |
| 2025-04-08 | 4.010 | 4.150 | 3.880 | 3.960 | 3.586 | 13,305,390 |
| 2025-04-07 | 3.850 | 4.160 | 3.600 | 3.930 | 3.559 | 45,361,406 |
| 2025-04-03 | 5.000 | 5.100 | 4.500 | 4.510 | 4.085 | 43,832,793 |
| 2025-04-02 | 5.810 | 5.940 | 5.750 | 5.880 | 5.325 | 7,047,250 |
| 2025-04-01 | 5.810 | 5.820 | 5.690 | 5.780 | 5.235 | 3,653,875 |
| 2025-03-31 | 6.040 | 6.070 | 5.740 | 5.750 | 5.208 | 5,513,500 |
| 2025-03-28 | 6.020 | 6.210 | 6.000 | 6.180 | 5.597 | 6,122,000 |
| 2025-03-27 | 5.850 | 6.050 | 5.720 | 6.020 | 5.452 | 7,692,000 |
| 2025-03-26 | 5.570 | 5.850 | 5.570 | 5.760 | 5.217 | 4,386,000 |
| 2025-03-25 | 5.870 | 5.910 | 5.520 | 5.550 | 5.026 | 7,215,000 |
| 2025-03-24 | 5.780 | 5.970 | 5.610 | 5.870 | 5.316 | 7,339,000 |
| 2025-03-21 | 5.590 | 6.000 | 5.400 | 5.710 | 5.171 | 34,240,000 |
| 2025-03-20 | 5.600 | 5.670 | 5.190 | 5.360 | 4.854 | 9,333,500 |
| 2025-03-19 | 5.380 | 5.530 | 5.330 | 5.510 | 4.990 | 7,258,506 |
| 2025-03-18 | 5.500 | 5.510 | 5.280 | 5.380 | 4.873 | 6,735,000 |
| 2025-03-17 | 5.630 | 5.760 | 5.300 | 5.440 | 4.927 | 13,301,500 |
| 2025-03-14 | 5.600 | 5.650 | 5.460 | 5.600 | 5.072 | 5,908,500 |
| 2025-03-13 | 5.830 | 5.830 | 5.560 | 5.660 | 5.126 | 8,031,000 |
| 2025-03-12 | 5.960 | 6.120 | 5.800 | 5.860 | 5.307 | 7,753,000 |
| 2025-03-11 | 5.500 | 6.130 | 5.410 | 5.850 | 5.298 | 20,600,500 |
| 2025-03-10 | 5.200 | 6.000 | 5.190 | 5.640 | 5.108 | 36,376,840 |
| 2025-03-07 | 5.000 | 5.030 | 4.950 | 5.000 | 4.528 | 1,936,000 |
| 2025-03-06 | 4.940 | 5.030 | 4.940 | 5.000 | 4.528 | 2,619,500 |
| 2025-03-05 | 4.910 | 5.000 | 4.910 | 4.970 | 4.501 | 1,537,000 |
| 2025-03-04 | 5.070 | 5.070 | 4.940 | 4.950 | 4.483 | 520,000 |
| 2025-03-03 | 5.010 | 5.100 | 5.010 | 5.100 | 4.619 | 1,022,000 |
| 2025-02-28 | 5.210 | 5.240 | 4.970 | 5.010 | 4.537 | 2,759,342 |
| 2025-02-27 | 5.250 | 5.350 | 5.140 | 5.240 | 4.746 | 2,274,500 |
| 2025-02-26 | 5.150 | 5.250 | 5.130 | 5.250 | 4.755 | 2,609,000 |
| 2025-02-25 | 4.990 | 5.180 | 4.970 | 5.100 | 4.619 | 2,328,700 |
| 2025-02-24 | 5.010 | 5.120 | 4.900 | 5.020 | 4.546 | 5,064,849 |
| 2025-02-21 | 4.790 | 5.010 | 4.790 | 4.980 | 4.510 | 5,528,500 |
| 2025-02-20 | 4.830 | 4.900 | 4.810 | 4.880 | 4.420 | 3,161,000 |
| 2025-02-19 | 4.790 | 4.880 | 4.670 | 4.840 | 4.383 | 1,532,500 |
| 2025-02-18 | 4.820 | 4.910 | 4.720 | 4.790 | 4.338 | 2,105,000 |
| 2025-02-17 | 4.920 | 4.970 | 4.810 | 4.850 | 4.393 | 1,107,000 |
| 2025-02-14 | 4.700 | 4.970 | 4.660 | 4.920 | 4.456 | 1,337,000 |
| 2025-02-13 | 4.840 | 4.840 | 4.750 | 4.800 | 4.347 | 537,500 |
| 2025-02-12 | 4.800 | 4.880 | 4.760 | 4.830 | 4.374 | 1,821,000 |
| 2025-02-11 | 4.650 | 4.920 | 4.600 | 4.790 | 4.338 | 3,271,000 |
| 2025-02-10 | 4.780 | 4.780 | 4.660 | 4.700 | 4.257 | 606,500 |
| 2025-02-07 | 4.720 | 4.790 | 4.700 | 4.750 | 4.302 | 1,727,000 |
| 2025-02-06 | 4.710 | 4.820 | 4.680 | 4.720 | 4.275 | 1,056,000 |
| 2025-02-05 | 4.700 | 4.710 | 4.630 | 4.710 | 4.266 | 2,459,500 |
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.