Crown International Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.000 | 1.000 | 0.870 | 0.930 | 0.930 | 810,000 |
| 2025-10-30 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 60,000 |
| 2025-10-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-10-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 20,000 |
| 2025-10-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,000 |
| 2025-10-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-10-22 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 45,000 |
| 2025-10-21 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-10-20 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10,000 |
| 2025-10-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 230,000 |
| 2025-10-16 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 110,000 |
| 2025-10-15 | 1.170 | 1.170 | 1.110 | 1.110 | 1.110 | 20,000 |
| 2025-10-14 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 50,000 |
| 2025-10-13 | 1.170 | 1.170 | 1.100 | 1.110 | 1.110 | 400,000 |
| 2025-10-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-10-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 40,000 |
| 2025-10-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 10,000 |
| 2025-10-06 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 140,000 |
| 2025-10-03 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 50,000 |
| 2025-10-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 80,000 |
| 2025-09-30 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-09-29 | 1.270 | 1.290 | 1.200 | 1.240 | 1.240 | 726,500 |
| 2025-09-26 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 46,100 |
| 2025-09-25 | 1.260 | 1.380 | 1.250 | 1.370 | 1.370 | 330,000 |
| 2025-09-24 | 1.380 | 1.380 | 1.310 | 1.310 | 1.310 | 259,500 |
| 2025-09-23 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 50,000 |
| 2025-09-22 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 10,000 |
| 2025-09-19 | 1.300 | 1.330 | 1.290 | 1.330 | 1.330 | 100,000 |
| 2025-09-18 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-09-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 150,000 |
| 2025-09-16 | 1.400 | 1.410 | 1.240 | 1.250 | 1.250 | 175,000 |
| 2025-09-15 | 1.340 | 1.350 | 1.180 | 1.200 | 1.200 | 440,000 |
| 2025-09-12 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-09-11 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 130,000 |
| 2025-09-10 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 20,000 |
| 2025-09-09 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 80,000 |
| 2025-09-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 20,000 |
| 2025-09-05 | 1.240 | 1.360 | 1.240 | 1.360 | 1.360 | 210,000 |
| 2025-09-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-09-03 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 125,000 |
| 2025-09-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 50,000 |
| 2025-09-01 | 1.250 | 1.250 | 1.190 | 1.200 | 1.200 | 190,000 |
| 2025-08-29 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 340,000 |
| 2025-08-28 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 19,500 |
| 2025-08-27 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 10,000 |
| 2025-08-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 60,000 |
| 2025-08-25 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-08-22 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 34,695 |
| 2025-08-21 | 1.240 | 1.240 | 1.220 | 1.230 | 1.230 | 80,000 |
| 2025-08-20 | 1.190 | 1.240 | 1.190 | 1.240 | 1.240 | 105,000 |
| 2025-08-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-08-18 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 174,500 |
| 2025-08-15 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 10,000 |
| 2025-08-14 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 10,000 |
| 2025-08-13 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 40,000 |
| 2025-08-12 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 40,000 |
| 2025-08-11 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 20,000 |
| 2025-08-08 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-08-07 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 10,000 |
| 2025-08-06 | 1.230 | 1.300 | 1.170 | 1.290 | 1.290 | 155,500 |
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.