CROSSTEC Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.730	0.730	0.730	0.730	0.730	60,000
2025-10-24	0.760	0.760	0.720	0.740	0.740	418,000
2025-10-23	0.770	0.790	0.760	0.770	0.770	132,000
2025-10-22	0.790	0.790	0.760	0.780	0.780	674,000
2025-10-21	0.810	0.810	0.760	0.780	0.780	558,000
2025-10-20	0.780	0.810	0.750	0.780	0.780	476,000
2025-10-17	0.760	0.810	0.760	0.780	0.780	258,609
2025-10-16	0.780	0.780	0.740	0.770	0.770	256,000
2025-10-15	0.760	0.760	0.760	0.760	0.760	24,000
2025-10-14	0.780	0.780	0.750	0.760	0.760	375,000
2025-10-13	0.750	0.780	0.680	0.780	0.780	552,000
2025-10-10	0.820	0.820	0.760	0.800	0.800	662,000
2025-10-09	0.830	0.830	0.830	0.830	0.830	134,000
2025-10-08	0.840	0.840	0.830	0.830	0.830	55,369
2025-10-06	0.820	0.860	0.810	0.840	0.840	192,000
2025-10-03	0.740	0.900	0.740	0.820	0.820	1,339,500
2025-10-02	0.740	0.790	0.720	0.790	0.790	12,000
2025-09-30	0.770	0.790	0.720	0.790	0.790	814,000
2025-09-29	0.780	0.780	0.780	0.780	0.780	207,000
2025-09-26	0.850	0.850	0.780	0.820	0.820	398,000
2025-09-25	0.820	0.900	0.820	0.900	0.900	851,000
2025-09-24	0.840	0.860	0.800	0.860	0.860	826,000
2025-09-23	0.890	0.890	0.810	0.880	0.880	512,000
2025-09-22	0.730	0.890	0.710	0.890	0.890	2,337,000
2025-09-19	0.730	0.760	0.730	0.730	0.730	1,154,000
2025-09-18	0.700	0.790	0.670	0.790	0.790	1,930,000
2025-09-17	0.670	0.730	0.590	0.730	0.730	2,658,942
2025-09-16	0.355	0.700	0.355	0.670	0.670	7,162,500
2025-09-15	0.270	0.400	0.270	0.365	0.365	620,000
2025-09-12	0.270	0.280	0.265	0.265	0.265	72,000
2025-09-11	0.285	0.285	0.265	0.265	0.265	72,000
2025-09-10	0.295	0.300	0.285	0.290	0.290	72,000
2025-09-09	0.290	0.295	0.290	0.290	0.290	122,000
2025-09-08	0.295	0.300	0.290	0.290	0.290	144,000
2025-09-05	0.280	0.300	0.270	0.270	0.270	420,000
2025-09-04	0.290	0.300	0.265	0.265	0.265	296,000
2025-09-03	0.295	0.310	0.285	0.290	0.290	420,000
2025-09-02	0.320	0.325	0.275	0.280	0.280	504,000
2025-09-01	0.330	0.335	0.300	0.305	0.305	60,000
2025-08-29	0.370	0.370	0.335	0.335	0.335	384,000
2025-08-28	0.380	0.400	0.375	0.375	0.375	168,000
2025-08-27	0.460	0.460	0.380	0.380	0.380	2,272,000
2025-08-26	0.495	0.495	0.415	0.450	0.450	4,256,000
2025-08-25	0.350	0.450	0.330	0.450	0.450	4,650,000
2025-08-22	0.295	0.350	0.255	0.325	0.325	3,078,000
2025-08-21	0.210	0.305	0.210	0.243	0.243	2,252,000
2025-08-20	0.152	0.260	0.150	0.208	0.208	6,452,000
2025-08-19	0.151	0.166	0.151	0.166	0.166	48,000
2025-08-18	0.150	0.151	0.150	0.151	0.151	168,000
2025-08-15	0.156	0.156	0.156	0.156	0.156	0
2025-08-14	0.156	0.156	0.156	0.156	0.156	0
2025-08-13	0.158	0.158	0.148	0.156	0.156	624,000
2025-08-12	0.158	0.158	0.158	0.158	0.158	12,000
2025-08-11	0.159	0.162	0.159	0.162	0.162	24,000
2025-08-08	0.167	0.168	0.161	0.161	0.161	360,000
2025-08-07	0.160	0.160	0.159	0.159	0.159	48,000
2025-08-06	0.155	0.169	0.155	0.156	0.156	1,435,000
2025-08-05	0.154	0.155	0.153	0.155	0.155	2,664,000
2025-08-04	0.153	0.170	0.153	0.154	0.154	384,000
2025-08-01	0.161	0.176	0.152	0.153	0.153	312,000

← NewerPage 5 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.