Crown International Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.290 | 1.290 | 1.210 | 1.230 | 1.230 | 180,000 |
| 2025-08-04 | 1.330 | 1.330 | 1.180 | 1.190 | 1.190 | 1,290,000 |
| 2025-08-01 | 1.370 | 1.370 | 1.320 | 1.320 | 1.320 | 60,000 |
| 2025-07-31 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 20,000 |
| 2025-07-30 | 1.350 | 1.360 | 1.340 | 1.360 | 1.360 | 80,000 |
| 2025-07-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 38,000 |
| 2025-07-28 | 1.310 | 1.360 | 1.310 | 1.360 | 1.360 | 70,000 |
| 2025-07-25 | 1.370 | 1.380 | 1.310 | 1.310 | 1.310 | 107,000 |
| 2025-07-24 | 1.340 | 1.400 | 1.340 | 1.400 | 1.400 | 317,500 |
| 2025-07-23 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 30,000 |
| 2025-07-22 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 11,000 |
| 2025-07-21 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 21,200 |
| 2025-07-18 | 1.330 | 1.370 | 1.280 | 1.280 | 1.280 | 290,000 |
| 2025-07-17 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 280,773 |
| 2025-07-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 60,000 |
| 2025-07-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 100,727 |
| 2025-07-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 |
| 2025-07-11 | 1.410 | 1.500 | 1.410 | 1.500 | 1.500 | 60,000 |
| 2025-07-10 | 1.370 | 1.410 | 1.310 | 1.410 | 1.410 | 338,000 |
| 2025-07-09 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 10,000 |
| 2025-07-08 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-07-07 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 10,000 |
| 2025-07-04 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 13,000 |
| 2025-07-03 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 60,000 |
| 2025-07-02 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 99,500 |
| 2025-06-30 | 1.430 | 1.470 | 1.380 | 1.440 | 1.440 | 665,000 |
| 2025-06-27 | 1.490 | 1.500 | 1.460 | 1.490 | 1.490 | 160,000 |
| 2025-06-26 | 1.500 | 1.500 | 1.430 | 1.460 | 1.460 | 420,000 |
| 2025-06-25 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-06-24 | 1.470 | 1.510 | 1.440 | 1.440 | 1.440 | 290,000 |
| 2025-06-23 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 150,000 |
| 2025-06-20 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 150,000 |
| 2025-06-19 | 1.450 | 1.490 | 1.440 | 1.490 | 1.490 | 650,250 |
| 2025-06-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-06-17 | 1.510 | 1.510 | 1.440 | 1.440 | 1.440 | 450,000 |
| 2025-06-16 | 1.390 | 1.550 | 1.390 | 1.510 | 1.510 | 736,000 |
| 2025-06-13 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 10,000 |
| 2025-06-12 | 1.350 | 1.380 | 1.330 | 1.370 | 1.370 | 421,500 |
| 2025-06-11 | 1.660 | 1.730 | 1.430 | 1.460 | 1.460 | 1,303,500 |
| 2025-06-10 | 1.350 | 1.690 | 1.350 | 1.630 | 1.630 | 2,832,946 |
| 2025-06-09 | 1.200 | 1.320 | 1.200 | 1.300 | 1.300 | 887,500 |
| 2025-06-06 | 1.100 | 1.290 | 1.100 | 1.140 | 1.140 | 2,346,500 |
| 2025-06-05 | 1.100 | 1.110 | 1.050 | 1.100 | 1.100 | 76,000 |
| 2025-06-04 | 1.050 | 1.110 | 1.050 | 1.100 | 1.100 | 150,000 |
| 2025-06-03 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 70,000 |
| 2025-06-02 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 80,000 |
| 2025-05-30 | 1.080 | 1.120 | 1.080 | 1.100 | 1.100 | 260,000 |
| 2025-05-29 | 1.110 | 1.210 | 1.080 | 1.080 | 1.080 | 783,000 |
| 2025-05-28 | 1.020 | 1.110 | 1.020 | 1.060 | 1.060 | 330,000 |
| 2025-05-27 | 1.020 | 1.060 | 1.010 | 1.020 | 1.020 | 720,000 |
| 2025-05-26 | 1.000 | 1.030 | 0.980 | 0.980 | 0.980 | 175,800 |
| 2025-05-23 | 0.950 | 1.050 | 0.950 | 0.980 | 0.980 | 838,000 |
| 2025-05-22 | 0.900 | 0.960 | 0.890 | 0.890 | 0.890 | 110,000 |
| 2025-05-21 | 0.870 | 0.990 | 0.850 | 0.870 | 0.870 | 561,000 |
| 2025-05-20 | 0.880 | 0.880 | 0.870 | 0.880 | 0.880 | 110,000 |
| 2025-05-19 | 0.820 | 0.890 | 0.820 | 0.870 | 0.870 | 60,000 |
| 2025-05-16 | 0.950 | 0.950 | 0.880 | 0.910 | 0.910 | 310,000 |
| 2025-05-15 | 1.030 | 1.030 | 0.950 | 0.950 | 0.950 | 220,000 |
| 2025-05-14 | 1.030 | 1.040 | 1.020 | 1.020 | 1.020 | 320,000 |
| 2025-05-13 | 1.080 | 1.080 | 1.030 | 1.030 | 1.030 | 160,000 |
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.