Crystal International Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.280 | 4.400 | 4.280 | 4.330 | 3.922 | 1,585,500 |
| 2024-11-04 | 4.240 | 4.310 | 4.220 | 4.310 | 3.903 | 1,795,500 |
| 2024-11-01 | 4.280 | 4.280 | 4.210 | 4.220 | 3.822 | 216,000 |
| 2024-10-31 | 4.220 | 4.330 | 4.210 | 4.270 | 3.867 | 831,500 |
| 2024-10-30 | 4.390 | 4.390 | 4.220 | 4.220 | 3.822 | 903,500 |
| 2024-10-29 | 4.300 | 4.400 | 4.260 | 4.370 | 3.958 | 1,041,500 |
| 2024-10-28 | 4.250 | 4.340 | 4.220 | 4.260 | 3.858 | 539,000 |
| 2024-10-25 | 4.180 | 4.260 | 4.160 | 4.240 | 3.840 | 2,983,500 |
| 2024-10-24 | 4.240 | 4.250 | 4.180 | 4.180 | 3.786 | 380,500 |
| 2024-10-23 | 4.250 | 4.260 | 4.200 | 4.220 | 3.822 | 713,500 |
| 2024-10-22 | 4.240 | 4.250 | 4.210 | 4.250 | 3.849 | 254,500 |
| 2024-10-21 | 4.160 | 4.230 | 4.130 | 4.170 | 3.777 | 1,378,500 |
| 2024-10-18 | 4.150 | 4.230 | 4.150 | 4.200 | 3.804 | 901,500 |
| 2024-10-17 | 4.230 | 4.230 | 4.150 | 4.170 | 3.777 | 387,000 |
| 2024-10-16 | 4.340 | 4.340 | 4.100 | 4.150 | 3.759 | 362,500 |
| 2024-10-15 | 4.200 | 4.220 | 4.140 | 4.140 | 3.749 | 1,471,500 |
| 2024-10-14 | 4.290 | 4.290 | 4.080 | 4.170 | 3.777 | 924,500 |
| 2024-10-10 | 4.110 | 4.400 | 4.110 | 4.130 | 3.740 | 5,622,500 |
| 2024-10-09 | 4.240 | 4.280 | 4.020 | 4.120 | 3.731 | 940,000 |
| 2024-10-08 | 4.160 | 4.310 | 4.010 | 4.170 | 3.777 | 3,632,979 |
| 2024-10-07 | 3.960 | 4.150 | 3.940 | 4.060 | 3.677 | 2,429,002 |
| 2024-10-04 | 3.900 | 4.000 | 3.880 | 3.940 | 3.568 | 803,500 |
| 2024-10-03 | 3.680 | 3.980 | 3.680 | 3.930 | 3.559 | 5,096,000 |
| 2024-10-02 | 3.810 | 3.920 | 3.650 | 3.680 | 3.333 | 4,249,498 |
| 2024-09-30 | 3.810 | 3.870 | 3.750 | 3.800 | 3.442 | 1,489,000 |
| 2024-09-27 | 3.760 | 3.840 | 3.720 | 3.810 | 3.451 | 2,745,500 |
| 2024-09-26 | 3.650 | 3.810 | 3.570 | 3.740 | 3.387 | 1,282,500 |
| 2024-09-25 | 3.650 | 3.670 | 3.600 | 3.600 | 3.260 | 145,000 |
| 2024-09-24 | 3.600 | 3.640 | 3.570 | 3.600 | 3.260 | 163,500 |
| 2024-09-23 | 3.540 | 3.590 | 3.500 | 3.550 | 3.215 | 5,313,000 |
| 2024-09-20 | 3.550 | 3.600 | 3.530 | 3.600 | 3.260 | 721,000 |
| 2024-09-19 | 3.460 | 3.520 | 3.430 | 3.450 | 3.125 | 687,000 |
| 2024-09-17 | 3.440 | 3.510 | 3.420 | 3.420 | 3.097 | 272,000 |
| 2024-09-16 | 3.370 | 3.430 | 3.360 | 3.400 | 3.079 | 159,500 |
| 2024-09-13 | 3.380 | 3.410 | 3.340 | 3.360 | 3.043 | 1,231,500 |
| 2024-09-12 | 3.380 | 3.470 | 3.300 | 3.310 | 2.998 | 1,196,000 |
| 2024-09-11 | 3.440 | 3.440 | 3.320 | 3.390 | 3.070 | 1,145,000 |
| 2024-09-10 | 3.430 | 3.430 | 3.360 | 3.390 | 3.070 | 2,082,500 |
| 2024-09-09 | 3.410 | 3.460 | 3.350 | 3.410 | 3.088 | 435,500 |
| 2024-09-05 | 3.520 | 3.530 | 3.430 | 3.450 | 3.125 | 415,500 |
| 2024-09-04 | 3.600 | 3.600 | 3.450 | 3.500 | 3.170 | 427,500 |
| 2024-09-03 | 3.690 | 3.690 | 3.610 | 3.650 | 3.181 | 443,500 |
| 2024-09-02 | 3.690 | 3.690 | 3.650 | 3.680 | 3.207 | 207,500 |
| 2024-08-30 | 3.670 | 3.720 | 3.630 | 3.690 | 3.216 | 380,040 |
| 2024-08-29 | 3.740 | 3.740 | 3.620 | 3.640 | 3.172 | 260,500 |
| 2024-08-28 | 3.760 | 3.760 | 3.700 | 3.740 | 3.259 | 348,500 |
| 2024-08-27 | 3.870 | 3.870 | 3.680 | 3.710 | 3.233 | 5,324,500 |
| 2024-08-26 | 3.800 | 3.870 | 3.750 | 3.810 | 3.320 | 1,326,000 |
| 2024-08-23 | 3.850 | 3.990 | 3.800 | 3.850 | 3.355 | 3,974,000 |
| 2024-08-22 | 3.530 | 3.870 | 3.530 | 3.810 | 3.320 | 2,520,000 |
| 2024-08-21 | 3.390 | 3.590 | 3.370 | 3.540 | 3.085 | 3,460,500 |
| 2024-08-20 | 3.390 | 3.390 | 3.330 | 3.380 | 2.945 | 670,000 |
| 2024-08-19 | 3.400 | 3.410 | 3.360 | 3.380 | 2.945 | 304,500 |
| 2024-08-16 | 3.460 | 3.460 | 3.370 | 3.440 | 2.998 | 304,500 |
| 2024-08-15 | 3.470 | 3.470 | 3.370 | 3.400 | 2.963 | 197,000 |
| 2024-08-14 | 3.560 | 3.600 | 3.460 | 3.500 | 3.050 | 319,500 |
| 2024-08-13 | 3.530 | 3.580 | 3.510 | 3.510 | 3.059 | 112,500 |
| 2024-08-12 | 3.520 | 3.580 | 3.510 | 3.580 | 3.120 | 225,500 |
| 2024-08-09 | 3.430 | 3.510 | 3.430 | 3.510 | 3.059 | 64,000 |
| 2024-08-08 | 3.400 | 3.490 | 3.400 | 3.430 | 2.989 | 265,000 |
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.