CROSSTEC Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.510	0.530	0.485	0.485	0.485	1,716,000
2023-11-13	0.510	0.510	0.480	0.480	0.480	1,616,000
2023-11-10	0.550	0.560	0.490	0.490	0.490	1,360,000
2023-11-09	0.540	0.540	0.530	0.540	0.540	984,000
2023-11-08	0.520	0.560	0.490	0.540	0.540	1,580,000
2023-11-07	0.520	0.540	0.520	0.540	0.540	920,000
2023-11-06	0.510	0.520	0.500	0.520	0.520	1,149,000
2023-11-03	0.520	0.520	0.510	0.520	0.520	1,029,000
2023-11-02	0.520	0.520	0.490	0.520	0.520	1,364,000
2023-11-01	0.520	0.530	0.500	0.500	0.500	972,000
2023-10-31	0.520	0.530	0.520	0.520	0.520	1,160,000
2023-10-30	0.520	0.540	0.520	0.530	0.530	1,264,500
2023-10-27	0.520	0.550	0.470	0.550	0.550	1,282,000
2023-10-26	0.550	0.550	0.520	0.520	0.520	1,246,000
2023-10-25	0.500	0.520	0.500	0.520	0.520	1,348,000
2023-10-24	0.490	0.520	0.480	0.520	0.520	1,448,000
2023-10-20	0.500	0.520	0.490	0.510	0.510	1,182,000
2023-10-19	0.480	0.520	0.460	0.510	0.510	1,908,000
2023-10-18	0.485	0.485	0.470	0.470	0.470	656,000
2023-10-17	0.530	0.530	0.455	0.495	0.495	1,280,000
2023-10-16	0.450	0.670	0.420	0.500	0.500	1,688,000
2023-10-13	0.415	0.440	0.415	0.435	0.435	864,000
2023-10-12	0.430	0.450	0.405	0.435	0.435	1,080,000
2023-10-11	0.445	0.445	0.415	0.425	0.425	1,160,000
2023-10-10	0.430	0.450	0.415	0.450	0.450	1,104,000
2023-10-09	0.480	0.480	0.420	0.425	0.425	540,000
2023-10-06	0.440	0.460	0.425	0.440	0.440	544,000
2023-10-05	0.480	0.480	0.440	0.445	0.445	736,000
2023-10-04	0.455	0.480	0.420	0.460	0.460	792,000
2023-10-03	0.485	0.485	0.450	0.450	0.450	496,000
2023-09-29	0.510	0.510	0.415	0.460	0.460	868,000
2023-09-28	0.485	0.530	0.485	0.495	0.495	856,000
2023-09-27	0.485	0.520	0.475	0.490	0.490	1,095,000
2023-09-26	0.495	0.500	0.490	0.490	0.490	512,000
2023-09-25	0.500	0.500	0.485	0.495	0.495	664,000
2023-09-22	0.560	0.570	0.475	0.500	0.500	956,000
2023-09-21	0.590	0.590	0.520	0.560	0.560	1,172,000
2023-09-20	0.590	0.590	0.550	0.560	0.560	924,000
2023-09-19	0.600	0.600	0.570	0.580	0.580	720,000
2023-09-18	0.580	0.590	0.550	0.590	0.590	1,171,000
2023-09-15	0.570	0.610	0.560	0.580	0.580	680,000
2023-09-14	0.590	0.600	0.540	0.550	0.550	1,988,000
2023-09-13	0.620	0.620	0.570	0.600	0.600	1,012,000
2023-09-12	0.690	0.690	0.590	0.590	0.590	1,162,555
2023-09-11	0.670	0.680	0.650	0.670	0.670	808,000
2023-09-07	0.650	0.690	0.640	0.660	0.660	1,103,947
2023-09-06	0.710	0.710	0.630	0.650	0.650	1,365,349
2023-09-05	0.700	0.700	0.630	0.680	0.680	1,480,000
2023-09-04	0.670	0.680	0.640	0.660	0.660	1,096,000
2023-08-31	0.590	0.700	0.590	0.690	0.690	2,709,219
2023-08-30	0.580	0.610	0.560	0.600	0.600	1,310,000
2023-08-29	0.630	0.630	0.580	0.580	0.580	560,000
2023-08-28	0.650	0.690	0.610	0.620	0.620	1,192,000
2023-08-25	0.690	0.730	0.640	0.650	0.650	1,872,000
2023-08-24	0.630	0.690	0.620	0.680	0.680	2,452,500
2023-08-23	0.580	0.640	0.580	0.640	0.640	888,000
2023-08-22	0.580	0.600	0.560	0.600	0.600	566,000
2023-08-21	0.560	0.580	0.540	0.570	0.570	1,284,000
2023-08-18	0.640	0.640	0.540	0.560	0.560	1,160,000
2023-08-17	0.580	0.630	0.570	0.630	0.630	1,762,000

← NewerPage 13 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.