Crown International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.080	1.080	1.040	1.060	1.060	279,000
2025-05-09	1.120	1.120	1.050	1.070	1.070	446,000
2025-05-08	1.180	1.180	1.080	1.120	1.120	774,500
2025-05-07	1.220	1.220	1.210	1.210	1.210	70,000
2025-05-06	1.200	1.220	1.200	1.220	1.220	20,000
2025-05-02	1.300	1.300	1.260	1.270	1.270	350,500
2025-04-30	1.240	1.350	1.160	1.280	1.280	3,010,000
2025-04-29	1.290	1.340	1.250	1.280	1.280	302,000
2025-04-28	1.290	1.400	1.130	1.220	1.220	3,277,000
2025-04-25	1.350	1.380	1.280	1.290	1.290	1,370,000
2025-04-24	1.170	1.360	1.150	1.260	1.260	1,284,000
2025-04-23	1.150	1.250	1.120	1.170	1.170	2,088,250
2025-04-22	1.620	1.620	1.050	1.110	1.110	5,586,500
2025-04-17	1.340	1.730	1.320	1.490	1.490	3,716,800
2025-04-16	0.940	1.330	0.940	1.330	1.330	3,569,200
2025-04-15	0.650	1.000	0.650	0.840	0.840	3,289,500
2025-04-14	0.680	0.850	0.580	0.700	0.700	3,022,000
2025-04-11	0.530	0.750	0.520	0.620	0.620	1,682,000
2025-04-10	0.520	0.590	0.390	0.460	0.460	14,017,000
2025-04-09	0.620	0.620	0.495	0.530	0.530	2,251,000
2025-04-08	0.800	0.840	0.570	0.620	0.620	1,761,500
2025-04-07	0.990	0.990	0.760	0.780	0.780	619,500
2025-04-03	1.050	1.330	1.000	1.020	1.020	601,000
2025-04-02	1.040	1.040	1.040	1.040	1.040	500
2025-04-01	1.050	1.200	0.960	1.000	1.000	157,500
2025-03-31	1.140	1.150	0.960	1.030	1.030	162,500
2025-03-28	1.490	1.500	1.050	1.070	1.070	70,000
2025-03-27	0.072	0.072	0.069	0.069	0.069	870,000
2025-03-26	0.071	0.073	0.069	0.073	0.073	900,000
2025-03-25	0.067	0.069	0.067	0.069	0.069	840,000
2025-03-24	0.070	0.070	0.062	0.067	0.067	3,870,000
2025-03-21	0.082	0.082	0.068	0.069	0.069	3,310,000
2025-03-20	0.071	0.085	0.071	0.079	0.079	14,370,000
2025-03-19	0.067	0.071	0.066	0.071	0.071	4,860,000
2025-03-18	0.061	0.066	0.060	0.065	0.065	6,070,000
2025-03-17	0.066	0.066	0.060	0.061	0.061	3,560,000
2025-03-14	0.062	0.068	0.060	0.064	0.064	3,270,000
2025-03-13	0.058	0.065	0.058	0.061	0.061	10,480,000
2025-03-12	0.058	0.058	0.057	0.057	0.057	380,000
2025-03-11	0.055	0.057	0.054	0.057	0.057	600,000
2025-03-10	0.061	0.061	0.058	0.058	0.058	760,000
2025-03-07	0.055	0.058	0.055	0.056	0.056	1,300,000
2025-03-06	0.053	0.056	0.053	0.056	0.056	1,640,000
2025-03-05	0.057	0.057	0.053	0.053	0.053	3,100,000
2025-03-04	0.057	0.059	0.055	0.057	0.057	2,770,000
2025-03-03	0.063	0.066	0.053	0.054	0.054	21,620,000
2025-02-28	0.066	0.070	0.066	0.069	0.069	5,180,000
2025-02-27	0.070	0.070	0.065	0.065	0.065	4,510,000
2025-02-26	0.071	0.072	0.066	0.070	0.070	11,560,900
2025-02-25	0.079	0.079	0.074	0.074	0.074	5,310,000
2025-02-24	0.083	0.083	0.076	0.079	0.079	3,090,000
2025-02-21	0.080	0.080	0.079	0.079	0.079	1,210,000
2025-02-20	0.080	0.080	0.080	0.080	0.080	620,000
2025-02-19	0.080	0.083	0.080	0.080	0.080	2,050,000
2025-02-18	0.081	0.081	0.079	0.080	0.080	450,000
2025-02-17	0.080	0.083	0.080	0.083	0.083	4,730,000
2025-02-14	0.081	0.081	0.078	0.080	0.080	1,950,000
2025-02-13	0.079	0.082	0.077	0.081	0.081	3,520,000
2025-02-12	0.080	0.082	0.080	0.081	0.081	1,150,000
2025-02-11	0.079	0.085	0.079	0.083	0.083	1,140,000

← NewerPage 7 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.