The Cross-Harbour (Holdings) Limited (HKG:0032)
Hong Kong · Delayed Price · Currency is HKD 6.70
+0.21 (3.24%)
Nov 9, 2026, 4:08 PM HKT
HKG:0032 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | 3.24% | 8,000 |
| Nov 6, 2026 | 6.51 | 6.60 | 6.49 | 6.49 | 6.49 | -0.31% | 37,000 |
| Nov 5, 2026 | 6.60 | 6.60 | 6.51 | 6.51 | 6.51 | -1.36% | 5,000 |
| Nov 4, 2026 | 6.62 | 6.62 | 6.60 | 6.60 | 6.60 | 1.23% | 2,000 |
| Nov 3, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | 2,000 |
| Nov 2, 2026 | 6.60 | 6.60 | 6.50 | 6.52 | 6.52 | -1.21% | 21,210 |
| Oct 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 550 |
| Oct 29, 2026 | 6.63 | 6.80 | 6.60 | 6.60 | 6.60 | -0.45% | 25,000 |
| Oct 28, 2026 | 6.61 | 6.64 | 6.59 | 6.63 | 6.63 | 0.23% | 64,500 |
| Oct 27, 2026 | 6.69 | 6.69 | 6.60 | 6.62 | 6.62 | -1.12% | 13,099 |
| Oct 26, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Oct 23, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Oct 22, 2026 | 6.73 | 6.73 | 6.69 | 6.69 | 6.69 | -1.04% | 15,110 |
| Oct 21, 2026 | 6.75 | 6.76 | 6.75 | 6.76 | 6.76 | 0.15% | 39,000 |
| Oct 20, 2026 | 6.72 | 6.75 | 6.70 | 6.75 | 6.75 | 0.67% | 8,000 |
| Oct 16, 2026 | 6.70 | 6.71 | 6.70 | 6.71 | 6.71 | -0.07% | 12,000 |
| Oct 15, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.15% | 10,000 |
| Oct 14, 2026 | 6.71 | 6.71 | 6.70 | 6.70 | 6.70 | -1.47% | 23,000 |
| Oct 13, 2026 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | -2.02% | 14,000 |
| Oct 12, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 5,503 |
| Oct 9, 2026 | 6.86 | 6.94 | 6.86 | 6.94 | 6.94 | 1.61% | 5,000 |
| Oct 8, 2026 | 6.85 | 6.85 | 6.83 | 6.83 | 6.83 | -0.29% | 27,000 |
| Oct 7, 2026 | 6.84 | 6.85 | 6.84 | 6.85 | 6.85 | - | 10,650 |
| Oct 6, 2026 | 6.86 | 6.87 | 6.85 | 6.85 | 6.85 | -0.15% | 8,220 |
| Oct 5, 2026 | 6.86 | 6.86 | 6.85 | 6.86 | 6.86 | - | 35,000 |
| Oct 2, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 4,770 |
| Sep 30, 2026 | 6.82 | 6.82 | 6.82 | 6.86 | 6.86 | -1.29% | 5,000 |
| Sep 29, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 32,000 |
| Sep 28, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -2.52% | 19,550 |
| Sep 25, 2026 | 7.13 | 7.13 | 7.00 | 7.13 | 7.13 | - | 15,000 |
| Sep 24, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.28% | 396 |
| Sep 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.14% | - |
| Sep 22, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.21% | - |
| Sep 21, 2026 | 7.15 | 7.18 | 7.15 | 7.18 | 7.18 | - | 8,000 |
| Sep 18, 2026 | 7.10 | 7.18 | 7.10 | 7.18 | 7.18 | 1.06% | 12,000 |
| Sep 17, 2026 | 7.03 | 7.10 | 7.03 | 7.10 | 7.10 | 1.00% | 3,000 |
| Sep 16, 2026 | 7.05 | 7.05 | 7.01 | 7.03 | 7.03 | 0.43% | 17,000 |
| Sep 15, 2026 | 7.15 | 7.15 | 6.90 | 7.00 | 7.00 | -2.78% | 131,324 |
| Sep 14, 2026 | 7.11 | 7.22 | 7.10 | 7.20 | 7.20 | 1.27% | 60,055 |
| Sep 11, 2026 | 7.46 | 7.46 | 7.10 | 7.11 | 7.11 | -4.82% | 44,000 |
| Sep 10, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | - |
| Sep 9, 2026 | 7.45 | 7.50 | 7.45 | 7.47 | 7.47 | -0.53% | 60,760 |
| Sep 8, 2026 | 7.49 | 7.65 | 7.46 | 7.51 | 7.51 | 0.27% | 84,300 |
| Sep 7, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.27% | 6,000 |
| Sep 4, 2026 | 7.50 | 7.51 | 7.47 | 7.47 | 7.47 | -0.40% | 80,000 |
| Sep 3, 2026 | 7.50 | 7.50 | 7.47 | 7.50 | 7.50 | - | 44,550 |
| Sep 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.40% | 837,439 |
| Sep 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | - | 19,000 |
| Aug 31, 2026 | 7.59 | 7.60 | 7.59 | 7.60 | 7.53 | - | 45,000 |
| Aug 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | - | 3,275 |