Crown International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.650	0.650	0.650	0.650	0.650	10,000
2026-04-29	0.690	0.690	0.650	0.650	0.650	260,000
2026-04-28	0.690	0.690	0.690	0.690	0.690	2,000
2026-04-27	0.710	0.710	0.710	0.710	0.710	30,000
2026-04-24	0.650	0.650	0.650	0.650	0.650	4,000
2026-04-23	0.650	0.650	0.650	0.650	0.650	11,000
2026-04-22	0.660	0.660	0.650	0.650	0.650	30,000
2026-04-21	0.660	0.660	0.660	0.660	0.660	60,000
2026-04-20	0.660	0.660	0.630	0.660	0.660	33,000
2026-04-17	0.660	0.660	0.630	0.650	0.650	180,000
2026-04-16	0.660	0.660	0.660	0.660	0.660	0
2026-04-15	0.660	0.660	0.660	0.660	0.660	10,000
2026-04-14	0.660	0.660	0.660	0.660	0.660	50,000
2026-04-13	0.720	0.720	0.720	0.720	0.720	0
2026-04-10	0.670	0.720	0.670	0.720	0.720	60,000
2026-04-09	0.700	0.700	0.670	0.700	0.700	340,000
2026-04-08	0.710	0.730	0.680	0.700	0.700	360,000
2026-04-02	0.750	0.750	0.680	0.700	0.700	400,000
2026-04-01	0.700	0.760	0.700	0.750	0.750	500,000
2026-03-31	0.650	0.710	0.620	0.700	0.700	600,000
2026-03-30	0.600	0.610	0.590	0.600	0.600	150,000
2026-03-27	0.630	0.630	0.600	0.600	0.600	1,530,000
2026-03-26	0.720	0.730	0.600	0.610	0.610	1,730,000
2026-03-25	0.610	0.680	0.610	0.640	0.640	272,592
2026-03-24	0.670	0.690	0.600	0.600	0.600	760,000
2026-03-23	0.590	0.650	0.540	0.650	0.650	1,110,000
2026-03-20	0.720	0.720	0.600	0.630	0.630	1,130,000
2026-03-19	0.730	0.730	0.720	0.720	0.720	190,000
2026-03-18	0.780	0.780	0.730	0.730	0.730	1,110,000
2026-03-17	0.800	0.800	0.790	0.790	0.790	90,000
2026-03-16	0.800	0.800	0.800	0.800	0.800	440,000
2026-03-13	0.800	0.800	0.750	0.790	0.790	470,000
2026-03-12	0.790	0.790	0.760	0.760	0.760	440,500
2026-03-11	0.810	0.810	0.790	0.790	0.790	150,000
2026-03-10	0.780	0.810	0.760	0.790	0.790	610,000
2026-03-09	0.830	0.850	0.780	0.780	0.780	420,000
2026-03-06	0.760	0.850	0.730	0.830	0.830	800,000
2026-03-05	0.790	0.790	0.750	0.760	0.760	140,000
2026-03-04	0.820	0.820	0.760	0.800	0.800	640,000
2026-03-03	0.850	0.890	0.830	0.850	0.850	566,790
2026-03-02	0.890	0.900	0.850	0.880	0.880	220,000
2026-02-27	0.870	0.910	0.840	0.850	0.850	752,900
2026-02-26	0.830	0.840	0.750	0.840	0.840	2,224,279
2026-02-25	0.890	0.900	0.850	0.850	0.850	280,000
2026-02-24	0.860	0.990	0.860	0.880	0.880	550,000
2026-02-23	0.820	0.830	0.820	0.820	0.820	60,000
2026-02-20	0.800	0.800	0.800	0.800	0.800	0
2026-02-16	0.800	0.800	0.800	0.800	0.800	20,000
2026-02-13	0.760	0.800	0.760	0.800	0.800	161,000
2026-02-12	0.750	0.760	0.750	0.760	0.760	20,000
2026-02-11	0.730	0.750	0.730	0.750	0.750	60,000
2026-02-10	0.750	0.770	0.740	0.750	0.750	316,000
2026-02-09	0.720	0.750	0.680	0.730	0.730	480,000
2026-02-06	0.690	0.710	0.690	0.690	0.690	196,000
2026-02-05	0.670	0.690	0.660	0.690	0.690	217,500
2026-02-04	0.660	0.680	0.660	0.670	0.670	50,000
2026-02-03	0.690	0.690	0.660	0.660	0.660	129,000
2026-02-02	0.690	0.690	0.650	0.660	0.660	287,750
2026-01-30	0.700	0.720	0.700	0.700	0.700	111,500
2026-01-29	0.700	0.700	0.690	0.690	0.690	120,000

← NewerPage 3 of 5 · 245 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.