CROSSTEC Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.060	1.060	1.060	1.060	1.060	0
2026-04-23	1.080	1.080	1.030	1.050	1.050	156,000
2026-04-22	1.110	1.110	1.110	1.110	1.110	0
2026-04-21	1.100	1.110	1.100	1.110	1.110	12,000
2026-04-20	1.100	1.100	1.100	1.100	1.100	0
2026-04-17	1.080	1.090	1.080	1.090	1.090	51,000
2026-04-16	1.110	1.170	1.070	1.080	1.080	1,070,000
2026-04-15	1.040	1.040	1.040	1.040	1.040	1,416,000
2026-04-14	1.100	1.150	1.000	1.030	1.030	394,000
2026-04-13	1.100	1.150	1.000	1.030	1.030	394,000
2026-04-10	1.100	1.150	1.000	1.020	1.020	394,000
2026-04-09	1.050	1.150	1.050	1.070	1.070	864,500
2026-04-08	1.050	1.130	1.050	1.070	1.070	548,000
2026-04-02	1.050	1.120	1.050	1.050	1.050	8,000
2026-04-01	1.050	1.050	1.050	1.050	1.050	24,000
2026-03-31	1.060	1.060	1.010	1.050	1.050	50,000
2026-03-30	0.920	1.070	0.920	1.070	1.070	107,000
2026-03-27	1.100	1.100	0.940	0.940	0.940	636,000
2026-03-26	0.860	0.920	0.860	0.920	0.920	26,000
2026-03-25	0.860	0.890	0.860	0.890	0.890	26,000
2026-03-24	0.930	0.930	0.810	0.860	0.860	366,000
2026-03-23	0.950	1.050	0.930	0.950	0.950	2,000
2026-03-20	1.050	1.050	0.940	0.950	0.950	192,000
2026-03-19	0.950	1.020	0.900	0.920	0.920	744,000
2026-03-18	0.820	0.890	0.820	0.860	0.860	63,000
2026-03-17	0.890	0.890	0.820	0.890	0.890	0
2026-03-16	0.890	0.890	0.820	0.860	0.860	0
2026-03-13	0.860	0.860	0.860	0.860	0.860	0
2026-03-12	0.860	0.860	0.860	0.860	0.860	0
2026-03-11	0.890	0.890	0.820	0.860	0.860	24,000
2026-03-10	0.810	0.810	0.810	0.810	0.810	12,000
2026-03-09	0.770	0.800	0.770	0.800	0.800	672,000
2026-03-06	1.010	1.010	0.770	0.770	0.770	120,000
2026-03-05	0.960	0.960	0.960	0.960	0.960	24,000
2026-03-04	1.060	1.060	0.930	0.940	0.940	72,000
2026-03-03	1.040	1.170	1.020	1.060	1.060	240,000
2026-03-02	1.080	1.090	1.040	1.070	1.070	200,000
2026-02-27	1.100	1.190	1.090	1.140	1.140	84,000
2026-02-26	1.120	1.130	1.110	1.130	1.130	57,000
2026-02-25	1.110	1.220	1.100	1.160	1.160	78,000
2026-02-24	1.110	1.150	1.110	1.150	1.150	42,000
2026-02-23	1.150	1.150	1.150	1.150	1.150	22,000
2026-02-20	1.120	1.260	1.120	1.230	1.230	48,000
2026-02-16	1.120	1.260	1.120	1.260	1.260	48,000
2026-02-13	1.100	1.100	1.100	1.100	1.100	0
2026-02-12	1.170	1.170	1.100	1.100	1.100	62,000
2026-02-11	1.130	1.190	1.130	1.160	1.160	120,000
2026-02-10	1.100	1.120	1.060	1.120	1.120	310,000
2026-02-09	1.150	1.150	1.130	1.140	1.140	24,000
2026-02-06	1.150	1.160	1.130	1.150	1.150	62,000
2026-02-05	1.100	1.180	1.100	1.130	1.130	44,000
2026-02-04	1.100	1.180	1.100	1.100	1.100	44,000
2026-02-03	1.080	1.080	1.080	1.080	1.080	0
2026-02-02	1.040	1.080	1.040	1.080	1.080	46,000
2026-01-30	1.070	1.070	1.070	1.070	1.070	16,000
2026-01-29	1.070	1.090	1.070	1.090	1.090	20,000
2026-01-28	1.130	1.130	1.080	1.080	1.080	26,000
2026-01-27	1.030	1.120	1.030	1.120	1.120	298,000
2026-01-26	1.080	1.100	1.000	1.000	1.000	80,000
2026-01-23	1.190	1.190	1.100	1.110	1.110	190,500

← NewerPage 3 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.