CROSSTEC Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 0.970 | 0.970 | 0.910 | 0.970 | 9.053 | 34,640,000 |
| 2021-12-02 | 0.970 | 1.020 | 0.920 | 0.970 | 9.053 | 30,985,000 |
| 2021-12-01 | 0.910 | 0.970 | 0.910 | 0.970 | 9.053 | 26,815,000 |
| 2021-11-30 | 0.900 | 0.940 | 0.870 | 0.940 | 8.773 | 27,005,000 |
| 2021-11-29 | 0.890 | 0.910 | 0.860 | 0.870 | 8.120 | 30,060,000 |
| 2021-11-26 | 0.880 | 0.920 | 0.840 | 0.890 | 8.307 | 17,260,000 |
| 2021-11-25 | 0.870 | 0.930 | 0.870 | 0.930 | 8.680 | 21,315,000 |
| 2021-11-24 | 0.820 | 0.910 | 0.810 | 0.890 | 8.307 | 22,155,000 |
| 2021-11-23 | 0.780 | 0.830 | 0.780 | 0.830 | 7.747 | 17,380,000 |
| 2021-11-22 | 0.750 | 0.820 | 0.700 | 0.810 | 7.560 | 39,456,732 |
| 2021-11-19 | 0.750 | 0.750 | 0.620 | 0.680 | 6.347 | 11,375,000 |
| 2021-11-18 | 0.670 | 0.740 | 0.640 | 0.740 | 6.907 | 7,770,000 |
| 2021-11-17 | 0.580 | 0.670 | 0.550 | 0.670 | 6.253 | 6,990,000 |
| 2021-11-16 | 0.450 | 0.580 | 0.450 | 0.580 | 5.413 | 9,410,000 |
| 2021-11-15 | 0.390 | 0.485 | 0.380 | 0.485 | 4.527 | 3,620,000 |
| 2021-11-12 | 0.400 | 0.400 | 0.390 | 0.390 | 3.640 | 370,000 |
| 2021-11-11 | 0.400 | 0.410 | 0.395 | 0.400 | 3.733 | 280,000 |
| 2021-11-10 | 0.400 | 0.410 | 0.400 | 0.400 | 3.733 | 280,000 |
| 2021-11-09 | 0.435 | 0.435 | 0.405 | 0.415 | 3.873 | 395,000 |
| 2021-11-08 | 0.405 | 0.405 | 0.405 | 0.405 | 3.780 | 85,000 |
| 2021-11-05 | 0.395 | 0.405 | 0.395 | 0.405 | 3.780 | 65,000 |
| 2021-11-04 | 0.395 | 0.410 | 0.395 | 0.410 | 3.827 | 120,000 |
| 2021-11-03 | 0.410 | 0.410 | 0.410 | 0.410 | 3.827 | 140,000 |
| 2021-11-02 | 0.415 | 0.450 | 0.415 | 0.415 | 3.873 | 6,120,000 |
| 2021-11-01 | 0.405 | 0.450 | 0.405 | 0.445 | 4.153 | 125,000 |
| 2021-10-29 | 0.400 | 0.450 | 0.400 | 0.450 | 4.200 | 280,000 |
| 2021-10-28 | 0.365 | 0.450 | 0.360 | 0.450 | 4.200 | 8,905,000 |
| 2021-10-27 | 0.380 | 0.380 | 0.380 | 0.380 | 3.547 | 0 |
| 2021-10-26 | 0.380 | 0.380 | 0.380 | 0.380 | 3.547 | 300,000 |
| 2021-10-25 | 0.395 | 0.400 | 0.375 | 0.385 | 3.593 | 670,000 |
| 2021-10-22 | 0.400 | 0.410 | 0.375 | 0.395 | 3.687 | 20,920,000 |
| 2021-10-21 | 0.390 | 0.400 | 0.370 | 0.400 | 3.733 | 66,360,000 |
| 2021-10-20 | 0.370 | 0.380 | 0.370 | 0.375 | 3.500 | 340,000 |
| 2021-10-19 | 0.395 | 0.410 | 0.395 | 0.410 | 3.827 | 160,000 |
| 2021-10-18 | 0.365 | 0.395 | 0.360 | 0.395 | 3.687 | 440,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.