CROSSTEC Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.099	0.099	0.089	0.092	0.859	25,520,000
2022-02-25	0.092	0.095	0.088	0.089	0.831	1,760,000
2022-02-24	0.093	0.094	0.090	0.091	0.849	6,400,000
2022-02-23	0.091	0.094	0.090	0.093	0.868	2,760,000
2022-02-22	0.090	0.094	0.086	0.093	0.868	3,840,000
2022-02-21	0.093	0.097	0.090	0.092	0.859	3,220,000
2022-02-18	0.090	0.090	0.087	0.088	0.821	1,480,000
2022-02-17	0.090	0.092	0.087	0.090	0.840	3,900,000
2022-02-16	0.095	0.095	0.086	0.088	0.821	7,985,000
2022-02-15	0.093	0.097	0.092	0.096	0.896	6,400,000
2022-02-14	0.091	0.098	0.090	0.093	0.868	9,180,000
2022-02-11	0.103	0.103	0.090	0.091	0.849	14,260,000
2022-02-10	0.101	0.104	0.099	0.102	0.952	8,300,000
2022-02-09	0.107	0.107	0.100	0.101	0.943	14,220,000
2022-02-08	0.106	0.115	0.106	0.107	0.999	12,260,000
2022-02-07	0.111	0.111	0.105	0.106	0.989	8,540,000
2022-02-04	0.119	0.119	0.109	0.111	1.036	7,160,000
2022-01-31	0.116	0.123	0.112	0.115	1.073	30,840,000
2022-01-28	0.112	0.118	0.105	0.111	1.036	28,260,000
2022-01-27	0.121	0.127	0.110	0.112	1.045	18,060,000
2022-01-26	0.123	0.131	0.117	0.119	1.111	30,960,000
2022-01-25	0.112	0.128	0.107	0.123	1.148	70,820,000
2022-01-24	0.122	0.122	0.104	0.115	1.073	40,400,000
2022-01-21	0.135	0.140	0.120	0.122	1.139	47,000,000
2022-01-20	0.159	0.166	0.136	0.136	1.269	103,260,000
2022-01-19	0.174	0.174	0.151	0.156	1.456	97,260,000
2022-01-18	0.159	0.183	0.142	0.170	1.587	101,400,000
2022-01-17	0.186	0.200	0.158	0.163	1.521	88,540,000
2022-01-14	0.188	0.235	0.181	0.190	1.773	168,440,000
2022-01-13	0.249	0.255	0.175	0.193	1.801	285,885,000
2022-01-12	0.380	0.385	0.270	0.270	2.520	173,040,000
2022-01-11	2.290	2.300	0.249	0.380	3.547	500,305,496
2022-01-10	2.340	2.650	2.320	2.320	21.653	43,902,000
2022-01-07	2.380	2.400	2.330	2.340	21.840	30,155,000
2022-01-06	2.200	2.380	2.090	2.380	22.213	48,882,240
2022-01-05	1.900	2.180	1.900	2.170	20.253	47,074,400
2022-01-04	1.790	1.890	1.790	1.890	17.640	46,115,200
2022-01-03	1.710	1.750	1.680	1.740	16.240	54,845,000
2021-12-31	1.670	1.690	1.650	1.660	15.493	11,925,000
2021-12-30	1.670	1.690	1.670	1.670	15.587	37,995,000
2021-12-29	1.570	1.630	1.570	1.630	15.213	15,940,500
2021-12-28	1.540	1.560	1.540	1.560	14.560	63,856,000
2021-12-24	1.540	1.550	1.490	1.500	14.000	29,695,000
2021-12-23	1.530	1.540	1.490	1.540	14.373	48,240,000
2021-12-22	1.430	1.490	1.430	1.480	13.813	29,222,100
2021-12-21	1.400	1.420	1.390	1.390	12.973	14,416,200
2021-12-20	1.410	1.440	1.390	1.400	13.067	39,162,400
2021-12-17	1.360	1.410	1.320	1.410	13.160	46,350,401
2021-12-16	1.300	1.370	1.290	1.370	12.787	74,185,000
2021-12-15	1.300	1.330	1.290	1.310	12.227	22,735,000
2021-12-14	1.160	1.280	1.140	1.280	11.947	18,777,500
2021-12-13	1.170	1.170	1.100	1.140	10.640	31,573,000
2021-12-10	1.160	1.200	1.090	1.150	10.733	32,625,000
2021-12-09	1.150	1.190	1.150	1.160	10.827	38,982,300
2021-12-08	1.080	1.170	1.080	1.150	10.733	32,500,000
2021-12-07	0.970	1.110	0.910	1.080	10.080	39,475,198
2021-12-06	0.980	1.010	0.950	0.960	8.960	46,122,000
2021-12-03	0.970	0.970	0.910	0.970	9.053	34,640,000
2021-12-02	0.970	1.020	0.920	0.970	9.053	30,985,000
2021-12-01	0.910	0.970	0.910	0.970	9.053	26,815,000

← NewerPage 20 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.