CROSSTEC Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 40,000 |
| 2026-10-15 | 1.415 | 1.430 | 1.375 | 1.385 | 1.385 | 341,500 |
| 2026-10-14 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 0 |
| 2026-10-13 | 1.310 | 1.360 | 1.305 | 1.355 | 1.355 | 134,000 |
| 2026-10-12 | 1.285 | 1.405 | 1.285 | 1.330 | 1.330 | 328,000 |
| 2026-10-09 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 60,000 |
| 2026-10-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-10-07 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 36,000 |
| 2026-10-06 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-10-05 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-10-02 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-09-30 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-09-29 | 1.305 | 1.305 | 1.290 | 1.305 | 1.305 | 2,000 |
| 2026-09-28 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-09-25 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-09-24 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-09-23 | 1.330 | 1.340 | 1.305 | 1.305 | 1.305 | 36,000 |
| 2026-09-22 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-09-21 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-09-18 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 26,500 |
| 2026-09-17 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 38,000 |
| 2026-09-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-09-15 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-09-14 | 1.330 | 1.370 | 1.330 | 1.370 | 1.370 | 1,524,000 |
| 2026-09-11 | 1.420 | 1.420 | 1.335 | 1.335 | 1.335 | 24,000 |
| 2026-09-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-09-09 | 1.510 | 1.510 | 1.400 | 1.420 | 1.420 | 2,136,000 |
| 2026-09-08 | 1.500 | 1.510 | 1.430 | 1.440 | 1.440 | 1,210,000 |
| 2026-09-07 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 0 |
| 2026-09-04 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 4,000 |
| 2026-09-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 216,000 |
| 2026-09-02 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 34,000 |
| 2026-09-01 | 1.360 | 1.495 | 1.360 | 1.450 | 1.450 | 156,000 |
| 2026-08-31 | 1.490 | 1.490 | 1.330 | 1.400 | 1.400 | 108,000 |
| 2026-08-28 | 1.385 | 1.450 | 1.385 | 1.445 | 1.445 | 96,000 |
| 2026-08-27 | 1.240 | 1.360 | 1.240 | 1.360 | 1.360 | 88,000 |
| 2026-08-26 | 1.400 | 1.400 | 1.330 | 1.360 | 1.360 | 88,000 |
| 2026-08-25 | 1.250 | 1.400 | 1.250 | 1.400 | 1.400 | 32,000 |
| 2026-08-24 | 1.600 | 1.600 | 1.450 | 1.450 | 1.450 | 75,435 |
| 2026-08-21 | 1.450 | 1.475 | 1.450 | 1.450 | 1.450 | 60,000 |
| 2026-08-20 | 1.290 | 1.500 | 1.290 | 1.410 | 1.410 | 306,000 |
| 2026-08-19 | 1.280 | 1.430 | 1.250 | 1.430 | 1.430 | 72,000 |
| 2026-08-18 | 1.200 | 1.615 | 1.200 | 1.425 | 1.425 | 1,393,000 |
| 2026-08-17 | 1.150 | 1.250 | 1.150 | 1.240 | 1.240 | 5,656,000 |
| 2026-08-14 | 1.145 | 1.170 | 1.145 | 1.170 | 1.170 | 6,324,000 |
| 2026-08-13 | 1.140 | 1.150 | 1.130 | 1.150 | 1.150 | 2,610,000 |
| 2026-08-12 | 1.140 | 1.150 | 1.130 | 1.150 | 1.150 | 2,610,000 |
| 2026-08-11 | 1.140 | 1.200 | 1.140 | 1.140 | 1.140 | 500 |
| 2026-08-10 | 1.250 | 1.250 | 1.130 | 1.130 | 1.130 | 132,000 |
| 2026-08-07 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2026-08-06 | 1.080 | 1.180 | 1.080 | 1.175 | 1.175 | 84,500 |
| 2026-08-05 | 1.080 | 1.180 | 1.080 | 1.180 | 1.180 | 84,500 |
| 2026-08-04 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 48,000 |
| 2026-08-03 | 1.150 | 1.165 | 1.140 | 1.150 | 1.150 | 226,000 |
| 2026-07-31 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 2,040,000 |
| 2026-07-30 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 2,040,000 |
| 2026-07-29 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 2,040,000 |
| 2026-07-28 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2,208,000 |
| 2026-07-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-07-24 | 1.180 | 1.200 | 1.140 | 1.190 | 1.190 | 76,000 |
Page 1 of 3 · 125 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.