Crystal International Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.700 | 4.710 | 4.630 | 4.710 | 4.266 | 2,459,500 |
| 2025-02-04 | 4.580 | 4.750 | 4.580 | 4.700 | 4.257 | 1,409,000 |
| 2025-02-03 | 4.590 | 4.630 | 4.550 | 4.600 | 4.166 | 181,000 |
| 2025-01-28 | 4.710 | 4.710 | 4.600 | 4.630 | 4.193 | 213,100 |
| 2025-01-27 | 4.650 | 4.690 | 4.580 | 4.680 | 4.239 | 3,038,000 |
| 2025-01-24 | 4.520 | 4.630 | 4.520 | 4.580 | 4.148 | 1,128,500 |
| 2025-01-23 | 4.660 | 4.660 | 4.530 | 4.550 | 4.121 | 804,500 |
| 2025-01-22 | 4.720 | 4.750 | 4.620 | 4.620 | 4.184 | 491,000 |
| 2025-01-21 | 4.470 | 4.780 | 4.460 | 4.760 | 4.311 | 2,056,000 |
| 2025-01-20 | 4.250 | 4.480 | 4.250 | 4.480 | 4.057 | 1,950,500 |
| 2025-01-17 | 4.300 | 4.310 | 4.230 | 4.250 | 3.849 | 1,568,500 |
| 2025-01-16 | 4.160 | 4.390 | 4.160 | 4.360 | 3.949 | 942,500 |
| 2025-01-15 | 4.220 | 4.260 | 4.170 | 4.230 | 3.831 | 1,202,000 |
| 2025-01-14 | 4.300 | 4.330 | 4.260 | 4.290 | 3.885 | 616,000 |
| 2025-01-13 | 4.210 | 4.310 | 4.200 | 4.290 | 3.885 | 637,500 |
| 2025-01-10 | 4.250 | 4.340 | 4.250 | 4.300 | 3.894 | 553,000 |
| 2025-01-09 | 4.250 | 4.330 | 4.210 | 4.260 | 3.858 | 521,000 |
| 2025-01-08 | 4.200 | 4.250 | 4.160 | 4.250 | 3.849 | 1,177,500 |
| 2025-01-07 | 4.260 | 4.320 | 4.220 | 4.300 | 3.894 | 859,500 |
| 2025-01-06 | 4.390 | 4.430 | 4.270 | 4.330 | 3.922 | 977,500 |
| 2025-01-03 | 4.380 | 4.400 | 4.340 | 4.390 | 3.976 | 1,351,000 |
| 2025-01-02 | 4.440 | 4.440 | 4.340 | 4.390 | 3.976 | 84,500 |
| 2024-12-31 | 4.460 | 4.460 | 4.340 | 4.370 | 3.958 | 207,000 |
| 2024-12-30 | 4.360 | 4.450 | 4.360 | 4.450 | 4.030 | 220,500 |
| 2024-12-27 | 4.410 | 4.410 | 4.310 | 4.360 | 3.949 | 255,500 |
| 2024-12-24 | 4.300 | 4.430 | 4.290 | 4.410 | 3.994 | 152,500 |
| 2024-12-23 | 4.350 | 4.450 | 4.300 | 4.330 | 3.922 | 406,000 |
| 2024-12-20 | 4.480 | 4.480 | 4.370 | 4.420 | 4.003 | 689,000 |
| 2024-12-19 | 4.400 | 4.500 | 4.400 | 4.500 | 4.076 | 52,500 |
| 2024-12-18 | 4.220 | 4.500 | 4.220 | 4.470 | 4.048 | 3,779,000 |
| 2024-12-17 | 4.260 | 4.290 | 4.210 | 4.210 | 3.813 | 935,500 |
| 2024-12-16 | 4.250 | 4.280 | 4.200 | 4.260 | 3.858 | 552,285 |
| 2024-12-13 | 4.270 | 4.270 | 4.200 | 4.260 | 3.858 | 729,500 |
| 2024-12-12 | 4.180 | 4.310 | 4.180 | 4.270 | 3.867 | 1,090,500 |
| 2024-12-11 | 4.300 | 4.300 | 4.200 | 4.240 | 3.840 | 788,000 |
| 2024-12-10 | 4.350 | 4.410 | 4.260 | 4.300 | 3.894 | 687,500 |
| 2024-12-09 | 4.320 | 4.330 | 4.240 | 4.300 | 3.894 | 1,467,500 |
| 2024-12-06 | 4.280 | 4.310 | 4.250 | 4.280 | 3.876 | 633,000 |
| 2024-12-05 | 4.200 | 4.340 | 4.200 | 4.270 | 3.867 | 433,500 |
| 2024-12-04 | 4.360 | 4.370 | 4.320 | 4.360 | 3.949 | 142,000 |
| 2024-12-03 | 4.290 | 4.440 | 4.280 | 4.380 | 3.967 | 401,203 |
| 2024-12-02 | 4.250 | 4.290 | 4.220 | 4.270 | 3.867 | 317,000 |
| 2024-11-29 | 4.200 | 4.250 | 4.180 | 4.230 | 3.831 | 326,500 |
| 2024-11-28 | 4.220 | 4.350 | 4.180 | 4.200 | 3.804 | 993,000 |
| 2024-11-27 | 4.150 | 4.230 | 4.140 | 4.200 | 3.804 | 542,500 |
| 2024-11-26 | 4.250 | 4.270 | 4.210 | 4.240 | 3.840 | 1,128,680 |
| 2024-11-25 | 4.450 | 4.490 | 4.290 | 4.290 | 3.885 | 1,304,500 |
| 2024-11-22 | 4.290 | 4.360 | 4.230 | 4.350 | 3.940 | 493,500 |
| 2024-11-21 | 4.250 | 4.260 | 4.180 | 4.220 | 3.822 | 1,422,000 |
| 2024-11-20 | 4.240 | 4.290 | 4.200 | 4.220 | 3.822 | 655,500 |
| 2024-11-19 | 4.250 | 4.250 | 4.180 | 4.230 | 3.831 | 350,000 |
| 2024-11-18 | 4.090 | 4.220 | 4.010 | 4.220 | 3.822 | 1,972,500 |
| 2024-11-15 | 4.180 | 4.230 | 4.050 | 4.060 | 3.677 | 1,188,500 |
| 2024-11-14 | 4.240 | 4.290 | 4.170 | 4.200 | 3.804 | 2,295,500 |
| 2024-11-13 | 4.530 | 4.530 | 4.220 | 4.260 | 3.858 | 1,260,500 |
| 2024-11-12 | 4.820 | 4.880 | 4.510 | 4.520 | 4.094 | 1,313,973 |
| 2024-11-11 | 4.690 | 4.870 | 4.630 | 4.790 | 4.338 | 1,598,000 |
| 2024-11-08 | 4.650 | 4.690 | 4.600 | 4.640 | 4.202 | 809,000 |
| 2024-11-07 | 4.500 | 4.660 | 4.490 | 4.610 | 4.175 | 1,939,000 |
| 2024-11-06 | 4.400 | 4.500 | 4.350 | 4.430 | 4.012 | 1,189,000 |
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.