CROSSTEC Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.180	1.200	1.140	1.190	1.190	76,000
2026-07-23	1.100	1.130	1.100	1.130	1.130	24,000
2026-07-22	1.190	1.190	1.130	1.130	1.130	38,000
2026-07-21	1.120	1.130	1.120	1.130	1.130	20,152
2026-07-20	1.140	1.140	1.140	1.140	1.140	0
2026-07-17	1.080	1.090	1.080	1.090	1.090	60,000
2026-07-16	1.190	1.210	1.080	1.100	1.100	144,000
2026-07-15	1.150	1.150	1.150	1.150	1.150	0
2026-07-14	1.180	1.180	1.110	1.150	1.150	76,000
2026-07-13	1.170	1.240	1.170	1.190	1.190	216,000
2026-07-10	1.210	1.210	1.210	1.210	1.210	0
2026-07-09	1.210	1.240	1.190	1.210	1.210	6,000
2026-07-08	1.210	1.210	1.210	1.210	1.210	0
2026-07-07	1.170	1.210	1.170	1.210	1.210	1,062,000
2026-07-06	1.150	1.250	1.150	1.250	1.250	3,862,000
2026-07-03	1.160	1.160	1.160	1.160	1.160	0
2026-07-02	1.160	1.240	1.160	1.160	1.160	852,000
2026-06-30	1.150	1.150	1.150	1.150	1.150	3,204,000
2026-06-29	1.150	1.160	1.150	1.150	1.150	1,116,000
2026-06-26	1.150	1.150	1.150	1.150	1.150	14,000
2026-06-25	1.160	1.160	1.160	1.160	1.160	0
2026-06-24	1.220	1.270	1.160	1.160	1.160	436,500
2026-06-23	1.170	1.170	1.160	1.170	1.170	106,349
2026-06-22	1.190	1.190	1.190	1.190	1.190	0
2026-06-18	1.230	1.230	1.190	1.190	1.190	24,000
2026-06-17	1.230	1.300	1.190	1.230	1.230	6,000
2026-06-16	1.230	1.230	1.230	1.230	1.230	0
2026-06-15	1.230	1.230	1.230	1.230	1.230	0
2026-06-12	1.280	1.280	1.210	1.230	1.230	132,000
2026-06-11	1.200	1.220	1.200	1.220	1.220	143,435
2026-06-10	1.200	1.200	1.200	1.200	1.200	0
2026-06-09	1.210	1.210	1.110	1.170	1.170	112,000
2026-06-08	1.240	1.240	1.220	1.230	1.230	82,000
2026-06-05	1.240	1.280	1.240	1.280	1.280	12,000
2026-06-04	1.240	1.280	1.230	1.280	1.280	24,000
2026-06-03	1.260	1.280	1.260	1.260	1.260	48,000
2026-06-02	1.260	1.360	1.260	1.280	1.280	2,130,435
2026-06-01	1.260	1.360	1.260	1.280	1.280	2,130,435
2026-05-29	1.300	1.300	1.290	1.290	1.290	84,000
2026-05-28	1.300	1.300	1.300	1.300	1.300	0
2026-05-27	1.390	1.390	1.300	1.300	1.300	36,000
2026-05-26	1.380	1.390	1.380	1.390	1.390	1,030,000
2026-05-22	1.260	1.430	1.260	1.380	1.380	340,500
2026-05-21	1.130	1.390	1.130	1.250	1.250	532,000
2026-05-20	1.150	1.150	1.150	1.150	1.150	0
2026-05-19	1.130	1.200	1.130	1.150	1.150	196,000
2026-05-18	1.160	1.300	1.160	1.240	1.240	350,000
2026-05-15	1.150	1.220	1.130	1.130	1.130	564,000
2026-05-14	1.090	1.200	1.090	1.120	1.120	708,000
2026-05-13	1.050	1.170	1.050	1.060	1.060	588,000
2026-05-12	1.040	1.040	1.020	1.030	1.030	144,000
2026-05-11	1.030	1.170	1.030	1.040	1.040	8,000
2026-05-08	1.040	1.040	1.040	1.040	1.040	8,000
2026-05-07	1.030	1.170	1.030	1.040	1.040	652,000
2026-05-06	1.030	1.170	1.030	1.040	1.040	652,000
2026-05-05	1.060	1.060	1.040	1.040	1.040	108,000
2026-05-04	1.060	1.060	1.060	1.060	1.060	16,000
2026-04-30	1.050	1.050	1.050	1.050	1.050	0
2026-04-29	1.050	1.050	1.050	1.050	1.050	0
2026-04-28	1.130	1.130	1.050	1.050	1.050	108,000

← NewerPage 2 of 3 · 126 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.