CROSSTEC Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.345	0.345	0.345	0.345	0.345	0
2024-02-08	0.345	0.345	0.335	0.345	0.345	1,136,000
2024-02-07	0.385	0.385	0.355	0.355	0.355	1,016,000
2024-02-06	0.395	0.400	0.375	0.380	0.380	1,304,000
2024-02-05	0.400	0.405	0.375	0.400	0.400	1,444,000
2024-02-02	0.390	0.400	0.385	0.400	0.400	656,000
2024-02-01	0.355	0.390	0.355	0.390	0.390	1,604,000
2024-01-31	0.340	0.370	0.340	0.360	0.360	1,416,000
2024-01-30	0.330	0.360	0.330	0.350	0.350	956,000
2024-01-29	0.330	0.345	0.325	0.335	0.335	1,166,000
2024-01-26	0.330	0.335	0.320	0.330	0.330	584,000
2024-01-25	0.330	0.350	0.330	0.335	0.335	1,016,000
2024-01-24	0.355	0.355	0.300	0.330	0.330	644,000
2024-01-23	0.355	0.360	0.350	0.360	0.360	1,160,000
2024-01-22	0.380	0.380	0.345	0.350	0.350	1,040,000
2024-01-19	0.350	0.365	0.350	0.350	0.350	992,000
2024-01-18	0.340	0.360	0.335	0.345	0.345	1,628,000
2024-01-17	0.345	0.350	0.340	0.350	0.350	1,060,000
2024-01-16	0.360	0.360	0.340	0.350	0.350	1,348,000
2024-01-15	0.360	0.360	0.325	0.340	0.340	832,000
2024-01-12	0.370	0.380	0.345	0.350	0.350	1,004,000
2024-01-11	0.360	0.365	0.345	0.350	0.350	1,320,000
2024-01-10	0.375	0.375	0.350	0.355	0.355	1,104,000
2024-01-09	0.355	0.380	0.355	0.355	0.355	744,000
2024-01-08	0.345	0.350	0.325	0.340	0.340	916,000
2024-01-05	0.350	0.365	0.325	0.345	0.345	776,000
2024-01-04	0.375	0.380	0.340	0.360	0.360	1,256,000
2024-01-03	0.360	0.395	0.345	0.385	0.385	484,000
2024-01-02	0.370	0.370	0.350	0.360	0.360	1,000,000
2023-12-29	0.390	0.390	0.375	0.375	0.375	980,000
2023-12-28	0.385	0.395	0.360	0.380	0.380	768,000
2023-12-27	0.395	0.395	0.380	0.380	0.380	824,000
2023-12-22	0.400	0.400	0.390	0.395	0.395	24,000
2023-12-21	0.445	0.450	0.375	0.405	0.405	2,117,130
2023-12-20	0.460	0.470	0.415	0.465	0.465	1,190,000
2023-12-19	0.465	0.475	0.445	0.455	0.455	708,000
2023-12-18	0.460	0.490	0.440	0.455	0.455	1,912,000
2023-12-15	0.470	0.485	0.450	0.480	0.480	1,456,000
2023-12-14	0.455	0.485	0.435	0.485	0.485	2,020,000
2023-12-13	0.450	0.470	0.440	0.455	0.455	424,000
2023-12-12	0.460	0.485	0.460	0.465	0.465	1,504,000
2023-12-11	0.470	0.480	0.455	0.455	0.455	952,000
2023-12-08	0.485	0.485	0.465	0.465	0.465	1,460,000
2023-12-07	0.485	0.495	0.480	0.480	0.480	904,000
2023-12-06	0.480	0.490	0.475	0.490	0.490	1,316,000
2023-12-05	0.490	0.495	0.450	0.485	0.485	1,188,500
2023-12-04	0.480	0.510	0.475	0.485	0.485	762,000
2023-12-01	0.500	0.520	0.480	0.500	0.500	1,560,000
2023-11-30	0.460	0.510	0.460	0.510	0.510	1,036,000
2023-11-29	0.485	0.485	0.440	0.450	0.450	2,048,000
2023-11-28	0.530	0.550	0.490	0.495	0.495	1,768,000
2023-11-27	0.540	0.570	0.520	0.530	0.530	1,810,370
2023-11-24	0.480	0.540	0.480	0.530	0.530	2,376,305
2023-11-23	0.475	0.480	0.460	0.460	0.460	1,852,000
2023-11-22	0.470	0.485	0.470	0.475	0.475	1,684,000
2023-11-21	0.465	0.495	0.400	0.465	0.465	972,000
2023-11-20	0.485	0.485	0.465	0.465	0.465	1,396,000
2023-11-17	0.495	0.495	0.465	0.465	0.465	1,428,000
2023-11-16	0.500	0.500	0.465	0.465	0.465	1,152,000
2023-11-15	0.485	0.510	0.475	0.475	0.475	1,408,000

← NewerPage 12 of 21 · 1,232 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.