The Cross-Harbour (Holdings) Limited (HKG:0032)
Hong Kong · Delayed Price · Currency is HKD 8.40
-0.05 (-0.59%)
Sep 9, 2025, 9:39 AM HKT
HKG:0032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | 8,320 |
| Sep 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 5, 2025 | 8.45 | 8.45 | 8.40 | 8.45 | 8.45 | 0.24% | 16,867 |
| Sep 4, 2025 | 8.41 | 8.43 | 8.41 | 8.43 | 8.43 | 0.36% | 2,357 |
| Sep 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | 13,650 |
| Sep 2, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.39 | -0.59% | 18,775 |
| Sep 1, 2025 | 8.50 | 8.50 | 8.44 | 8.50 | 8.44 | - | 14,715 |
| Aug 29, 2025 | 8.51 | 8.53 | 8.45 | 8.50 | 8.44 | 0.12% | 36,000 |
| Aug 28, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.43 | 0.47% | 1,582 |
| Aug 27, 2025 | 8.53 | 8.53 | 8.45 | 8.45 | 8.39 | -0.94% | 20,000 |
| Aug 26, 2025 | 8.47 | 8.60 | 8.47 | 8.53 | 8.47 | 0.95% | 40,082 |
| Aug 25, 2025 | 8.45 | 8.50 | 8.45 | 8.45 | 8.39 | 0.24% | 36,000 |
| Aug 22, 2025 | 8.45 | 8.50 | 8.42 | 8.43 | 8.37 | 0.36% | 16,550 |
| Aug 21, 2025 | 8.40 | 8.40 | 8.39 | 8.40 | 8.34 | 0.60% | 9,000 |
| Aug 20, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.29 | -0.60% | 11,385 |
| Aug 19, 2025 | 8.40 | 8.41 | 8.40 | 8.40 | 8.34 | - | 15,265 |
| Aug 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | 1.82% | 4,000 |
| Aug 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | 0.61% | 4,500 |
| Aug 14, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.14 | -0.73% | 8,100 |
| Aug 13, 2025 | 8.43 | 8.43 | 8.25 | 8.26 | 8.20 | 0.49% | 9,750 |
| Aug 12, 2025 | 8.19 | 8.22 | 8.19 | 8.22 | 8.16 | 0.12% | 8,279 |
| Aug 11, 2025 | 8.30 | 8.30 | 8.15 | 8.21 | 8.15 | -0.61% | 4,912 |
| Aug 8, 2025 | 8.40 | 8.40 | 8.23 | 8.26 | 8.20 | -0.48% | 6,000 |
| Aug 7, 2025 | 8.40 | 8.49 | 8.30 | 8.30 | 8.24 | - | 8,000 |
| Aug 6, 2025 | 8.36 | 8.36 | 8.30 | 8.30 | 8.24 | - | 9,650 |
| Aug 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | 0.48% | - |
| Aug 4, 2025 | 8.45 | 8.45 | 8.26 | 8.26 | 8.20 | -1.20% | 68,000 |
| Aug 1, 2025 | 8.10 | 8.39 | 8.10 | 8.36 | 8.30 | 4.50% | 137,000 |
| Jul 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | -0.12% | 14,050 |
| Jul 30, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | 0.12% | - |
| Jul 29, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 7.94 | - | 5,821 |
| Jul 28, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 7.94 | -1.23% | 34,440 |
| Jul 25, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.04 | 1.25% | 2,000 |
| Jul 24, 2025 | 8.00 | 8.00 | 7.92 | 8.00 | 7.94 | - | 35,616 |
| Jul 23, 2025 | 7.80 | 8.01 | 7.65 | 8.00 | 7.94 | - | 35,770 |
| Jul 22, 2025 | 8.07 | 8.07 | 8.00 | 8.00 | 7.94 | -2.44% | 17,583 |
| Jul 21, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | - | - |
| Jul 18, 2025 | 8.01 | 8.20 | 7.90 | 8.20 | 8.14 | 0.61% | 120,330 |
| Jul 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | - | - |
| Jul 16, 2025 | 8.12 | 8.15 | 8.12 | 8.15 | 8.09 | 1.88% | 22,850 |
| Jul 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | - | 19,000 |
| Jul 14, 2025 | 7.99 | 8.00 | 7.99 | 8.00 | 7.94 | -0.12% | 3,000 |
| Jul 11, 2025 | 8.00 | 8.05 | 8.00 | 8.01 | 7.95 | 0.50% | 128,870 |
| Jul 10, 2025 | 7.95 | 8.00 | 7.95 | 7.97 | 7.91 | 0.76% | 116,941 |
| Jul 9, 2025 | 7.90 | 7.91 | 7.90 | 7.91 | 7.85 | -1.00% | 3,000 |
| Jul 8, 2025 | 8.00 | 8.00 | 7.96 | 7.99 | 7.93 | 0.50% | 37,000 |
| Jul 7, 2025 | 8.01 | 8.01 | 7.95 | 7.95 | 7.89 | -0.62% | 24,650 |
| Jul 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | -1.23% | 2,275 |
| Jul 3, 2025 | 8.10 | 8.10 | 8.00 | 8.10 | 8.04 | - | 25,374 |
| Jul 2, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - | 25,275 |