CROSSTEC Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.530	0.550	0.530	0.550	0.550	264,000
2024-08-06	0.540	0.540	0.530	0.540	0.540	172,000
2024-08-05	0.580	0.580	0.530	0.550	0.550	216,000
2024-08-02	0.550	0.550	0.550	0.550	0.550	158,000
2024-08-01	0.560	0.560	0.550	0.550	0.550	72,000
2024-07-31	0.560	0.590	0.560	0.590	0.590	32,000
2024-07-30	0.580	0.590	0.580	0.580	0.580	72,000
2024-07-29	0.550	0.560	0.550	0.560	0.560	101,000
2024-07-26	0.570	0.570	0.560	0.570	0.570	60,000
2024-07-25	0.570	0.570	0.570	0.570	0.570	0
2024-07-24	0.570	0.570	0.570	0.570	0.570	0
2024-07-23	0.570	0.570	0.570	0.570	0.570	36,000
2024-07-22	0.570	0.570	0.570	0.570	0.570	108,500
2024-07-19	0.570	0.570	0.570	0.570	0.570	24,000
2024-07-18	0.590	0.590	0.590	0.590	0.590	72,000
2024-07-17	0.570	0.570	0.570	0.570	0.570	12,000
2024-07-16	0.570	0.570	0.570	0.570	0.570	84,000
2024-07-15	0.570	0.570	0.570	0.570	0.570	26,000
2024-07-12	0.570	0.570	0.570	0.570	0.570	60,000
2024-07-11	0.540	0.600	0.540	0.570	0.570	510,370
2024-07-10	0.540	0.590	0.540	0.540	0.540	132,000
2024-07-09	0.540	0.560	0.540	0.560	0.560	166,000
2024-07-08	0.570	0.570	0.560	0.560	0.560	96,000
2024-07-05	0.570	0.570	0.550	0.550	0.550	132,000
2024-07-04	0.580	0.580	0.580	0.580	0.580	0
2024-07-03	0.540	0.580	0.530	0.580	0.580	180,000
2024-07-02	0.570	0.570	0.540	0.550	0.550	260,000
2024-06-28	0.610	0.610	0.580	0.580	0.580	216,000
2024-06-27	0.590	0.620	0.580	0.610	0.610	1,032,000
2024-06-26	0.620	0.620	0.580	0.600	0.600	130,000
2024-06-25	0.620	0.620	0.580	0.580	0.580	192,000
2024-06-24	0.630	0.630	0.590	0.590	0.590	156,000
2024-06-21	0.600	0.610	0.590	0.610	0.610	196,000
2024-06-20	0.600	0.630	0.590	0.610	0.610	292,000
2024-06-19	0.640	0.640	0.610	0.610	0.610	126,000
2024-06-18	0.640	0.670	0.590	0.630	0.630	600,000
2024-06-17	0.630	0.670	0.630	0.650	0.650	228,000
2024-06-14	0.640	0.670	0.630	0.660	0.660	1,428,000
2024-06-13	0.620	0.650	0.610	0.650	0.650	516,000
2024-06-12	0.650	0.650	0.620	0.640	0.640	402,000
2024-06-11	0.630	0.640	0.610	0.640	0.640	180,000
2024-06-07	0.620	0.650	0.620	0.640	0.640	264,000
2024-06-06	0.610	0.670	0.600	0.650	0.650	192,000
2024-06-05	0.620	0.630	0.570	0.610	0.610	461,000
2024-06-04	0.620	0.640	0.620	0.630	0.630	252,000
2024-06-03	0.650	0.680	0.620	0.650	0.650	468,000
2024-05-31	0.700	0.700	0.620	0.630	0.630	332,000
2024-05-30	0.630	0.670	0.560	0.660	0.660	856,000
2024-05-29	0.650	0.660	0.650	0.660	0.660	48,000
2024-05-28	0.660	0.690	0.660	0.670	0.670	132,000
2024-05-27	0.640	0.700	0.640	0.680	0.680	724,000
2024-05-24	0.700	0.710	0.670	0.670	0.670	196,000
2024-05-23	0.720	0.730	0.680	0.710	0.710	1,080,000
2024-05-22	0.700	0.720	0.690	0.710	0.710	532,000
2024-05-21	0.700	0.740	0.670	0.690	0.690	618,000
2024-05-20	0.670	0.740	0.670	0.700	0.700	412,000
2024-05-17	0.650	0.720	0.610	0.680	0.680	1,048,000
2024-05-16	0.710	0.740	0.710	0.710	0.710	144,000
2024-05-14	0.780	0.850	0.700	0.740	0.740	686,000
2024-05-13	0.640	0.770	0.640	0.750	0.750	1,123,443

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.