CROSSTEC Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.550	0.600	0.510	0.580	0.580	1,992,000
2023-08-15	0.600	0.660	0.510	0.540	0.540	2,383,434
2023-08-14	0.600	0.710	0.580	0.620	0.620	3,970,567
2023-08-11	0.510	0.630	0.510	0.620	0.620	7,936,000
2023-08-10	0.450	0.540	0.440	0.520	0.520	7,028,000
2023-08-09	0.465	0.480	0.435	0.460	0.460	4,794,000
2023-08-08	0.475	0.475	0.450	0.465	0.465	4,450,000
2023-08-07	0.500	0.510	0.450	0.485	0.485	2,248,000
2023-08-04	0.500	0.500	0.475	0.490	0.490	2,271,000
2023-08-03	0.530	0.530	0.485	0.490	0.490	2,136,000
2023-08-02	0.510	0.550	0.510	0.530	0.530	2,868,000
2023-08-01	0.510	0.520	0.475	0.510	0.510	1,050,000
2023-07-31	0.500	0.560	0.500	0.510	0.510	11,548,000
2023-07-28	0.570	0.600	0.530	0.530	0.530	2,210,869
2023-07-27	0.510	0.590	0.510	0.590	0.590	5,751,468
2023-07-26	0.450	0.530	0.445	0.510	0.510	10,873,984
2023-07-25	0.465	0.465	0.405	0.445	0.445	6,071,682
2023-07-24	0.550	0.550	0.460	0.470	0.470	5,263,000
2023-07-21	0.680	0.680	0.540	0.640	0.640	2,906,000
2023-07-20	0.820	0.820	0.610	0.670	0.670	4,230,058
2023-07-19	0.670	0.800	0.660	0.800	0.800	2,966,501
2023-07-18	0.550	0.690	0.550	0.670	0.670	3,373,000
2023-07-14	0.550	0.570	0.520	0.560	0.560	2,548,000
2023-07-13	0.440	0.560	0.440	0.560	0.560	2,940,000
2023-07-12	0.430	0.440	0.430	0.440	0.440	1,724,000
2023-07-11	0.440	0.460	0.435	0.435	0.435	1,866,000
2023-07-10	0.425	0.450	0.415	0.450	0.450	1,972,000
2023-07-07	0.415	0.430	0.415	0.425	0.425	3,616,000
2023-07-06	0.425	0.435	0.410	0.415	0.415	1,720,000
2023-07-05	0.430	0.440	0.425	0.425	0.425	1,552,500
2023-07-04	0.415	0.450	0.410	0.435	0.435	1,750,000
2023-07-03	0.425	0.435	0.420	0.420	0.420	1,434,000
2023-06-30	0.430	0.435	0.425	0.430	0.430	1,376,000
2023-06-29	0.445	0.455	0.410	0.425	0.425	1,732,000
2023-06-28	0.450	0.480	0.440	0.440	0.440	1,485,000
2023-06-27	0.455	0.455	0.430	0.445	0.445	1,400,000
2023-06-26	0.485	0.485	0.455	0.455	0.455	996,000
2023-06-23	0.495	0.500	0.480	0.490	0.490	1,312,000
2023-06-21	0.480	0.500	0.475	0.495	0.495	900,000
2023-06-20	0.455	0.475	0.455	0.475	0.475	16,300
2023-06-19	0.485	0.540	0.460	0.500	0.467	1,712,700
2023-06-16	0.470	0.500	0.460	0.460	0.429	810,000
2023-06-15	0.490	0.495	0.465	0.490	0.457	1,080,000
2023-06-14	0.530	0.540	0.480	0.500	0.467	702,000
2023-06-13	0.480	0.540	0.480	0.530	0.495	1,332,000
2023-06-12	0.455	0.510	0.450	0.500	0.467	2,198,000
2023-06-09	0.435	0.470	0.435	0.470	0.439	2,166,160
2023-06-08	0.430	0.435	0.425	0.435	0.406	2,312,000
2023-06-07	0.435	0.435	0.425	0.430	0.401	1,958,000
2023-06-06	0.435	0.440	0.425	0.435	0.406	1,728,000
2023-06-05	0.435	0.435	0.415	0.430	0.401	2,212,200
2023-06-02	0.435	0.435	0.420	0.430	0.401	2,090,100
2023-06-01	0.430	0.435	0.415	0.430	0.401	1,748,000
2023-05-31	0.425	0.430	0.415	0.430	0.401	6,156,000
2023-05-30	0.430	0.430	0.415	0.430	0.401	4,488,000
2023-05-29	0.425	0.430	0.410	0.430	0.401	4,198,000
2023-05-25	0.435	0.455	0.420	0.430	0.401	4,260,000
2023-05-24	0.435	0.435	0.410	0.435	0.406	4,250,000
2023-05-23	0.435	0.435	0.425	0.430	0.401	1,508,000
2023-05-22	0.425	0.430	0.410	0.430	0.401	2,114,000

← NewerPage 14 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.