CROSSTEC Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.435	0.435	0.415	0.430	0.401	1,412,000
2023-05-18	0.435	0.460	0.425	0.435	0.406	5,668,580
2023-05-17	0.440	0.450	0.435	0.440	0.411	2,276,000
2023-05-16	0.435	0.440	0.435	0.440	0.411	1,096,000
2023-05-15	0.430	0.435	0.425	0.435	0.406	1,184,000
2023-05-12	0.430	0.435	0.415	0.435	0.406	1,212,000
2023-05-11	0.430	0.440	0.415	0.435	0.406	1,408,500
2023-05-10	0.390	0.430	0.390	0.430	0.401	1,508,000
2023-05-09	0.400	0.400	0.390	0.390	0.364	218,000
2023-05-08	0.390	0.395	0.380	0.390	0.364	404,000
2023-05-05	0.395	0.445	0.395	0.395	0.369	54,000
2023-05-04	0.400	0.420	0.395	0.395	0.369	348,000
2023-05-03	0.420	0.420	0.400	0.400	0.373	540,000
2023-05-02	0.425	0.425	0.415	0.415	0.387	592,000
2023-04-28	0.450	0.450	0.400	0.415	0.387	1,008,000
2023-04-27	0.470	0.470	0.415	0.420	0.392	532,000
2023-04-26	0.500	0.500	0.410	0.420	0.392	92,000
2023-04-25	0.465	0.465	0.405	0.415	0.387	136,000
2023-04-24	0.470	0.470	0.420	0.420	0.392	68,000
2023-04-21	0.445	0.445	0.435	0.435	0.406	52,000
2023-04-20	0.465	0.465	0.440	0.455	0.425	332,000
2023-04-19	0.475	0.475	0.455	0.460	0.429	588,000
2023-04-18	0.470	0.470	0.460	0.470	0.439	964,000
2023-04-17	0.485	0.485	0.465	0.470	0.439	892,000
2023-04-14	0.485	0.490	0.475	0.480	0.448	858,000
2023-04-13	0.480	0.490	0.480	0.490	0.457	466,000
2023-04-12	0.465	0.500	0.460	0.480	0.448	322,000
2023-04-11	0.480	0.510	0.480	0.500	0.467	145,000
2023-04-06	0.455	0.510	0.455	0.510	0.476	1,270,000
2023-04-04	0.425	0.485	0.425	0.485	0.453	1,096,000
2023-04-03	0.390	0.425	0.390	0.420	0.392	3,612,000
2023-03-31	0.385	0.405	0.385	0.405	0.378	5,160,000
2023-03-30	0.385	0.390	0.380	0.390	0.364	3,070,000
2023-03-29	0.385	0.395	0.385	0.395	0.369	1,844,000
2023-03-28	0.385	0.395	0.385	0.385	0.359	1,104,000
2023-03-27	0.385	0.385	0.380	0.385	0.359	1,072,000
2023-03-24	0.370	0.395	0.360	0.375	0.350	2,432,000
2023-03-23	0.370	0.380	0.370	0.370	0.345	2,202,000
2023-03-22	0.365	0.385	0.365	0.380	0.355	1,818,000
2023-03-21	0.360	0.385	0.360	0.370	0.345	2,524,000
2023-03-20	0.365	0.365	0.355	0.360	0.336	2,888,000
2023-03-17	0.365	0.370	0.340	0.360	0.336	2,944,000
2023-03-16	0.365	0.375	0.360	0.360	0.336	3,212,000
2023-03-15	0.375	0.375	0.365	0.375	0.350	1,100,000
2023-03-14	0.360	0.370	0.360	0.360	0.336	904,000
2023-03-13	0.370	0.375	0.345	0.350	0.327	2,144,000
2023-03-10	0.365	0.375	0.350	0.365	0.341	7,364,000
2023-03-09	0.370	0.375	0.350	0.365	0.341	7,316,000
2023-03-08	0.370	0.380	0.305	0.365	0.341	5,820,000
2023-03-07	0.360	0.395	0.360	0.375	0.350	6,608,000
2023-03-06	0.430	0.430	0.360	0.360	0.336	1,665,500
2023-03-03	0.395	0.395	0.390	0.390	0.364	38,000
2023-03-02	0.410	0.410	0.400	0.400	0.373	4,000
2023-03-01	0.410	0.410	0.410	0.410	0.383	0
2023-02-28	0.400	0.400	0.400	0.400	0.373	136,000
2023-02-27	0.410	0.410	0.410	0.410	0.383	0
2023-02-24	0.410	0.410	0.410	0.410	0.383	8,000
2023-02-23	0.430	0.430	0.430	0.430	0.401	16,000
2023-02-22	0.420	0.450	0.410	0.430	0.401	916,000
2023-02-21	0.415	0.415	0.415	0.415	0.387	800,000

← NewerPage 15 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.