Crown International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.700	0.700	0.690	0.690	0.690	180,000
2026-01-27	0.700	0.720	0.700	0.700	0.700	370,000
2026-01-26	0.700	0.720	0.700	0.700	0.700	250,000
2026-01-23	0.680	0.710	0.680	0.700	0.700	220,000
2026-01-22	0.690	0.690	0.690	0.690	0.690	90,500
2026-01-21	0.710	0.740	0.700	0.700	0.700	240,000
2026-01-20	0.740	0.750	0.700	0.710	0.710	260,000
2026-01-19	0.710	0.800	0.670	0.800	0.800	610,130
2026-01-16	0.760	0.800	0.760	0.800	0.800	120,000
2026-01-15	0.760	0.760	0.760	0.760	0.760	60,000
2026-01-14	0.760	0.780	0.750	0.750	0.750	71,000
2026-01-13	0.860	0.860	0.740	0.760	0.760	580,000
2026-01-12	0.900	0.930	0.900	0.900	0.900	80,000
2026-01-09	0.930	0.930	0.900	0.900	0.900	171,400
2026-01-08	0.820	0.890	0.820	0.890	0.890	240,000
2026-01-07	0.820	0.820	0.820	0.820	0.820	30,000
2026-01-06	0.780	0.830	0.780	0.820	0.820	130,000
2026-01-05	0.760	0.760	0.760	0.760	0.760	27,500
2026-01-02	0.750	0.750	0.750	0.750	0.750	5
2025-12-31	0.780	0.780	0.740	0.750	0.750	200,000
2025-12-30	0.790	0.830	0.790	0.830	0.830	442,000
2025-12-29	0.760	0.790	0.760	0.790	0.790	200,000
2025-12-24	0.740	0.740	0.740	0.740	0.740	80,000
2025-12-23	0.750	0.750	0.750	0.750	0.750	110,000
2025-12-22	0.750	0.760	0.750	0.750	0.750	100,000
2025-12-19	0.760	0.760	0.760	0.760	0.760	110,000
2025-12-18	0.740	0.760	0.740	0.760	0.760	30,000
2025-12-17	0.730	0.740	0.730	0.740	0.740	10,000
2025-12-16	0.750	0.750	0.750	0.750	0.750	10,000
2025-12-15	0.750	0.750	0.730	0.750	0.750	60,000
2025-12-12	0.750	0.750	0.750	0.750	0.750	10,000
2025-12-11	0.750	0.750	0.750	0.750	0.750	10,000
2025-12-10	0.760	0.760	0.760	0.760	0.760	0
2025-12-09	0.760	0.760	0.760	0.760	0.760	40,000
2025-12-08	0.760	0.770	0.760	0.770	0.770	84,000
2025-12-05	0.730	0.740	0.730	0.740	0.740	15,000
2025-12-04	0.740	0.750	0.740	0.750	0.750	50,200
2025-12-03	0.750	0.750	0.740	0.740	0.740	155,500
2025-12-02	0.750	0.750	0.740	0.750	0.750	240,000
2025-12-01	0.750	0.770	0.750	0.750	0.750	210,060
2025-11-28	0.790	0.790	0.750	0.760	0.760	199,800
2025-11-27	0.780	0.790	0.760	0.790	0.790	172,000
2025-11-26	0.790	0.790	0.770	0.780	0.780	220,005
2025-11-25	0.800	0.800	0.800	0.800	0.800	200,000
2025-11-24	0.810	0.820	0.750	0.810	0.810	632,000
2025-11-21	0.880	0.890	0.800	0.810	0.810	470,000
2025-11-20	0.910	0.910	0.910	0.910	0.910	0
2025-11-19	0.900	0.950	0.890	0.910	0.910	420,000
2025-11-18	0.900	0.920	0.890	0.890	0.890	100,000
2025-11-17	0.890	0.890	0.860	0.870	0.870	80,000
2025-11-14	0.880	0.920	0.860	0.860	0.860	250,000
2025-11-13	0.870	0.880	0.840	0.860	0.860	220,000
2025-11-12	0.930	0.940	0.890	0.890	0.890	593,200
2025-11-11	0.980	0.980	0.950	0.960	0.960	40,000
2025-11-10	0.910	1.020	0.910	0.940	0.940	171,000
2025-11-07	0.920	0.970	0.920	0.940	0.940	100,000
2025-11-06	0.930	0.930	0.930	0.930	0.930	120,000
2025-11-05	0.950	0.970	0.910	0.960	0.960	120,000
2025-11-04	0.960	1.000	0.940	0.960	0.960	270,000
2025-11-03	0.980	0.980	0.940	0.940	0.940	120,000

← NewerPage 4 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.