CROSSTEC Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.430	0.430	0.425	0.430	0.401	2,420,000
2023-02-17	0.490	0.490	0.430	0.430	0.401	414,000
2023-02-16	0.420	0.435	0.420	0.435	0.406	2,722,000
2023-02-15	0.445	0.445	0.420	0.420	0.392	2,408,000
2023-02-14	0.440	0.450	0.440	0.450	0.420	1,064,000
2023-02-13	0.435	0.455	0.430	0.455	0.425	736,000
2023-02-10	0.450	0.465	0.445	0.465	0.434	1,408,000
2023-02-09	0.460	0.470	0.450	0.470	0.439	1,236,000
2023-02-08	0.465	0.470	0.465	0.465	0.434	896,000
2023-02-07	0.460	0.495	0.460	0.495	0.462	828,000
2023-02-06	0.495	0.495	0.470	0.480	0.448	760,000
2023-02-03	0.520	0.520	0.510	0.520	0.485	78,000
2023-02-02	0.455	0.530	0.450	0.520	0.485	362,000
2023-02-01	0.510	0.510	0.510	0.510	0.476	0
2023-01-31	0.510	0.510	0.510	0.510	0.476	0
2023-01-30	0.510	0.510	0.510	0.510	0.476	0
2023-01-27	0.510	0.520	0.510	0.510	0.476	112,000
2023-01-26	0.490	0.540	0.435	0.500	0.467	420,000
2023-01-20	0.405	0.405	0.405	0.405	0.378	4,500
2023-01-19	0.460	0.460	0.460	0.460	0.429	0
2023-01-18	0.460	0.460	0.460	0.460	0.429	0
2023-01-17	0.430	0.480	0.430	0.460	0.429	80,000
2023-01-16	0.425	0.440	0.425	0.430	0.401	48,000
2023-01-13	0.490	0.490	0.490	0.490	0.457	6,000
2023-01-12	0.430	0.435	0.430	0.435	0.406	32,000
2023-01-11	0.475	0.475	0.400	0.450	0.420	276,000
2023-01-10	0.470	0.470	0.460	0.460	0.429	40,000
2023-01-09	0.495	0.495	0.495	0.495	0.462	0
2023-01-06	0.500	0.500	0.500	0.500	0.467	0
2023-01-05	0.460	0.500	0.460	0.500	0.467	36,000
2023-01-04	0.465	0.465	0.460	0.460	0.429	52,000
2023-01-03	0.500	0.500	0.480	0.480	0.448	258,000
2022-12-30	0.500	0.500	0.495	0.500	0.467	126,000
2022-12-29	0.435	0.510	0.430	0.500	0.467	38,000
2022-12-28	0.485	0.495	0.445	0.485	0.453	462,000
2022-12-23	0.440	0.480	0.405	0.480	0.448	72,000
2022-12-22	0.440	0.440	0.440	0.440	0.411	0
2022-12-21	0.435	0.440	0.435	0.440	0.411	32,000
2022-12-20	0.445	0.450	0.440	0.440	0.411	102,000
2022-12-19	0.440	0.445	0.435	0.445	0.415	170,000
2022-12-16	0.480	0.490	0.435	0.435	0.406	196,000
2022-12-15	0.415	0.495	0.415	0.475	0.443	825,000
2022-12-14	0.390	0.390	0.390	0.390	0.364	0
2022-12-13	0.395	0.395	0.390	0.390	0.364	134,000
2022-12-12	0.390	0.390	0.390	0.390	0.364	24,000
2022-12-09	0.330	0.395	0.330	0.395	0.369	764,000
2022-12-08	0.305	0.310	0.305	0.310	0.289	4,000
2022-12-07	0.320	0.320	0.305	0.310	0.289	202,000
2022-12-06	0.310	0.315	0.310	0.315	0.294	28,000
2022-12-05	0.310	0.315	0.310	0.315	0.294	30,500
2022-12-02	0.305	0.315	0.305	0.315	0.294	16,000
2022-12-01	0.310	0.320	0.310	0.320	0.299	40,000
2022-11-30	0.305	0.320	0.305	0.320	0.299	84,000
2022-11-29	0.340	0.340	0.320	0.320	0.299	38,000
2022-11-28	0.315	0.340	0.315	0.340	0.317	36,000
2022-11-25	0.380	0.385	0.355	0.355	0.331	44,000
2022-11-24	0.345	0.345	0.345	0.345	0.322	0
2022-11-23	0.350	0.350	0.350	0.350	0.327	0
2022-11-22	0.350	0.350	0.350	0.350	0.327	0
2022-11-21	0.350	0.350	0.350	0.350	0.327	8,000

← NewerPage 16 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.