CROSSTEC Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.385	0.385	0.360	0.360	0.336	12,000
2022-11-17	0.355	0.355	0.355	0.355	0.331	0
2022-11-16	0.345	0.375	0.345	0.375	0.350	12,000
2022-11-15	0.355	0.355	0.355	0.355	0.331	20,000
2022-11-14	0.355	0.355	0.355	0.355	0.331	0
2022-11-11	0.330	0.360	0.330	0.360	0.336	20,000
2022-11-10	0.325	0.325	0.325	0.325	0.303	16,000
2022-11-09	0.330	0.340	0.330	0.340	0.317	44,000
2022-11-08	0.345	0.350	0.340	0.340	0.317	32,000
2022-11-07	0.365	0.365	0.365	0.365	0.341	10,000
2022-11-04	0.355	0.365	0.355	0.365	0.341	36,000
2022-11-03	0.365	0.365	0.365	0.365	0.341	0
2022-11-02	0.365	0.365	0.365	0.365	0.341	0
2022-11-01	0.365	0.365	0.365	0.365	0.341	72,000
2022-10-31	0.365	0.365	0.365	0.365	0.341	0
2022-10-28	0.345	0.365	0.345	0.365	0.341	14,000
2022-10-27	0.345	0.355	0.345	0.355	0.331	4,000
2022-10-26	0.345	0.360	0.345	0.360	0.336	2,624,000
2022-10-25	0.330	0.370	0.330	0.370	0.345	4,024,000
2022-10-24	0.335	0.335	0.325	0.325	0.303	52,500
2022-10-21	0.360	0.360	0.360	0.360	0.336	0
2022-10-20	0.360	0.360	0.360	0.360	0.336	0
2022-10-19	0.375	0.375	0.375	0.375	0.350	0
2022-10-18	0.380	0.380	0.380	0.380	0.355	0
2022-10-17	0.360	0.390	0.325	0.385	0.359	50,000
2022-10-14	0.370	0.370	0.370	0.370	0.345	16,000
2022-10-13	0.360	0.370	0.360	0.370	0.345	1,082,000
2022-10-12	0.335	0.370	0.335	0.370	0.345	18,000
2022-10-11	0.340	0.380	0.330	0.380	0.355	52,000
2022-10-10	0.360	0.375	0.330	0.375	0.350	52,000
2022-10-07	0.335	0.335	0.325	0.325	0.303	56,000
2022-10-06	0.340	0.380	0.320	0.380	0.355	90,000
2022-10-05	0.395	0.395	0.380	0.380	0.355	12,000
2022-10-03	0.395	0.395	0.395	0.395	0.369	0
2022-09-30	0.325	0.405	0.325	0.405	0.378	44,000
2022-09-29	0.365	0.390	0.365	0.390	0.364	3,516,000
2022-09-28	0.385	0.385	0.300	0.370	0.345	144,000
2022-09-27	0.285	0.400	0.285	0.395	0.369	69,000
2022-09-26	0.335	0.345	0.330	0.345	0.322	18,000
2022-09-23	0.335	0.335	0.335	0.335	0.313	0
2022-09-22	0.340	0.340	0.330	0.335	0.313	26,000
2022-09-21	0.370	0.370	0.370	0.370	0.345	0
2022-09-20	0.370	0.370	0.370	0.370	0.345	4,000
2022-09-19	0.370	0.370	0.370	0.370	0.345	0
2022-09-16	0.370	0.370	0.370	0.370	0.345	0
2022-09-15	0.370	0.370	0.370	0.370	0.345	5,500
2022-09-14	0.370	0.370	0.370	0.370	0.345	0
2022-09-13	0.370	0.370	0.370	0.370	0.345	0
2022-09-09	0.345	0.370	0.345	0.370	0.345	35,910
2022-09-08	0.355	0.360	0.325	0.340	0.317	28,000
2022-09-07	0.355	0.360	0.355	0.360	0.336	26,000
2022-09-06	0.325	0.390	0.325	0.370	0.345	150,000
2022-09-05	0.385	0.385	0.380	0.385	0.359	14,000
2022-09-02	0.365	0.435	0.365	0.435	0.406	64,000
2022-09-01	0.435	0.435	0.435	0.435	0.406	0
2022-08-31	0.420	0.435	0.420	0.435	0.406	48,000
2022-08-30	0.405	0.425	0.405	0.425	0.397	78,000
2022-08-29	0.335	0.405	0.335	0.405	0.378	40,000
2022-08-26	0.335	0.400	0.335	0.400	0.373	98,000
2022-08-25	0.410	0.410	0.305	0.400	0.373	12,000

← NewerPage 17 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.