CROSSTEC Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1.190 | 1.190 | 1.100 | 1.110 | 1.110 | 190,500 |
| 2026-01-22 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 168,000 |
| 2026-01-21 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 75,500 |
| 2026-01-20 | 1.050 | 1.140 | 1.050 | 1.060 | 1.060 | 648,000 |
| 2026-01-19 | 1.060 | 1.140 | 1.030 | 1.040 | 1.040 | 694,000 |
| 2026-01-16 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 118,000 |
| 2026-01-15 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 38,000 |
| 2026-01-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 12,000 |
| 2026-01-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 36,000 |
| 2026-01-12 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 216,000 |
| 2026-01-09 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 28,000 |
| 2026-01-08 | 1.020 | 1.100 | 0.970 | 1.010 | 1.010 | 276,000 |
| 2026-01-07 | 1.080 | 1.080 | 1.030 | 1.040 | 1.040 | 84,000 |
| 2026-01-06 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 280,000 |
| 2026-01-05 | 1.060 | 1.120 | 1.020 | 1.020 | 1.020 | 480,000 |
| 2026-01-02 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 52,000 |
| 2025-12-31 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 96,000 |
| 2025-12-30 | 1.020 | 1.070 | 0.920 | 1.020 | 1.020 | 6,000 |
| 2025-12-29 | 1.000 | 1.110 | 1.000 | 1.020 | 1.020 | 720,000 |
| 2025-12-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 28,786 |
| 2025-12-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 46,000 |
| 2025-12-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 138,000 |
| 2025-12-19 | 0.990 | 1.050 | 0.990 | 0.990 | 0.990 | 24,000 |
| 2025-12-18 | 1.020 | 1.090 | 1.020 | 1.020 | 1.020 | 1,220,000 |
| 2025-12-17 | 1.010 | 1.070 | 1.010 | 1.070 | 1.070 | 72,000 |
| 2025-12-16 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 94,000 |
| 2025-12-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 12,000 |
| 2025-12-12 | 1.000 | 1.020 | 0.990 | 1.020 | 1.020 | 245,174 |
| 2025-12-11 | 0.970 | 0.990 | 0.810 | 0.990 | 0.990 | 184,240 |
| 2025-12-10 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 36,000 |
| 2025-12-09 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 96,000 |
| 2025-12-08 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 32,000 |
| 2025-12-05 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 32,000 |
| 2025-12-04 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 74,000 |
| 2025-12-03 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 484,000 |
| 2025-12-02 | 1.010 | 1.040 | 1.000 | 1.020 | 1.020 | 224,000 |
| 2025-12-01 | 1.020 | 1.060 | 0.990 | 0.990 | 0.990 | 396,500 |
| 2025-11-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 22,000 |
| 2025-11-27 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 24,000 |
| 2025-11-26 | 1.040 | 1.080 | 1.020 | 1.020 | 1.020 | 538,000 |
| 2025-11-25 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 46,000 |
| 2025-11-24 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 36,000 |
| 2025-11-21 | 1.030 | 1.060 | 1.030 | 1.050 | 1.050 | 148,000 |
| 2025-11-20 | 1.030 | 1.080 | 1.030 | 1.040 | 1.040 | 706,000 |
| 2025-11-19 | 1.050 | 1.080 | 0.970 | 1.080 | 1.080 | 290,000 |
| 2025-11-18 | 1.050 | 1.070 | 1.040 | 1.050 | 1.050 | 2,121,000 |
| 2025-11-17 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 108,000 |
| 2025-11-14 | 1.050 | 1.080 | 1.030 | 1.070 | 1.070 | 269,500 |
| 2025-11-13 | 1.020 | 1.050 | 1.000 | 1.050 | 1.050 | 156,000 |
| 2025-11-12 | 1.050 | 1.070 | 1.010 | 1.010 | 1.010 | 1,052,483 |
| 2025-11-11 | 0.950 | 1.050 | 0.950 | 1.050 | 1.050 | 7,361,000 |
| 2025-11-10 | 0.930 | 0.990 | 0.930 | 0.990 | 0.990 | 1,121,500 |
| 2025-11-07 | 0.920 | 0.930 | 0.890 | 0.930 | 0.930 | 726,000 |
| 2025-11-06 | 0.920 | 0.920 | 0.900 | 0.900 | 0.900 | 162,000 |
| 2025-11-05 | 0.860 | 0.950 | 0.850 | 0.950 | 0.950 | 512,000 |
| 2025-11-04 | 0.870 | 0.870 | 0.840 | 0.860 | 0.860 | 228,000 |
| 2025-11-03 | 0.890 | 0.900 | 0.860 | 0.880 | 0.880 | 421,000 |
| 2025-10-31 | 0.870 | 0.900 | 0.840 | 0.900 | 0.900 | 864,000 |
| 2025-10-30 | 0.750 | 0.860 | 0.750 | 0.850 | 0.850 | 1,700,000 |
| 2025-10-28 | 0.720 | 0.750 | 0.720 | 0.750 | 0.750 | 86,000 |
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.