The Cross-Harbour (Holdings) Limited (HKG:0032)
Hong Kong · Delayed Price · Currency is HKD 7.86
+0.26 (3.42%)
Jul 28, 2026, 2:28 PM HKT
HKG:0032 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.51 | 7.86 | 7.51 | 7.86 | 7.86 | 3.42% | 2,000 |
| Jul 27, 2026 | 7.88 | 7.88 | 7.86 | 7.60 | 7.60 | 0.66% | 6,484 |
| Jul 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.26% | 2,000 |
| Jul 23, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | - |
| Jul 22, 2026 | 7.55 | 7.57 | 7.55 | 7.57 | 7.57 | 0.93% | 2,100 |
| Jul 21, 2026 | 7.50 | 7.50 | 7.49 | 7.50 | 7.50 | - | 17,462 |
| Jul 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 2,088 |
| Jul 17, 2026 | 7.45 | 7.46 | 7.44 | 7.45 | 7.45 | -0.27% | 20,550 |
| Jul 16, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.13% | 2,155 |
| Jul 15, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | - |
| Jul 14, 2026 | 7.46 | 7.46 | 7.45 | 7.46 | 7.46 | -0.53% | 8,000 |
| Jul 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 9,000 |
| Jul 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 7,000 |
| Jul 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.40% | 37,000 |
| Jul 8, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - | - |
| Jul 7, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - | 5,000 |
| Jul 6, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.26% | 1,022 |
| Jul 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1,550 |
| Jul 2, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 0.40% | 6,390 |
| Jun 30, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Jun 29, 2026 | 7.51 | 7.51 | 7.51 | 7.52 | 7.52 | -0.92% | 6,000 |
| Jun 26, 2026 | 7.60 | 7.60 | 7.59 | 7.59 | 7.59 | -1.81% | 2,000 |
| Jun 25, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.73 | - | - |
| Jun 24, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.73 | - | 388 |
| Jun 23, 2026 | 7.78 | 7.78 | 7.78 | 7.79 | 7.73 | 0.13% | 7,592 |
| Jun 22, 2026 | 7.81 | 7.81 | 7.78 | 7.78 | 7.72 | -0.38% | 18,344 |
| Jun 18, 2026 | 7.83 | 7.83 | 7.80 | 7.81 | 7.75 | -1.51% | 19,475 |
| Jun 17, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.87 | - | 6,000 |
| Jun 16, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.87 | 0.25% | - |
| Jun 15, 2026 | 8.00 | 8.00 | 7.91 | 7.91 | 7.85 | -1.13% | 5,000 |
| Jun 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | - | 37,000 |
| Jun 11, 2026 | 8.00 | 8.11 | 7.95 | 8.00 | 7.94 | - | 36,000 |
| Jun 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | - | 1,000 |
| Jun 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | - | 50,000 |
| Jun 8, 2026 | 7.95 | 8.05 | 7.95 | 8.00 | 7.94 | 0.63% | 7,723 |
| Jun 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | - | - |
| Jun 4, 2026 | 8.02 | 8.02 | 7.93 | 7.95 | 7.89 | 0.38% | 2,420 |
| Jun 3, 2026 | 7.95 | 7.98 | 7.90 | 7.92 | 7.86 | 0.25% | 101,000 |
| Jun 2, 2026 | 8.01 | 8.01 | 7.80 | 7.90 | 7.84 | -1.25% | 92,839 |
| Jun 1, 2026 | 8.05 | 8.20 | 7.96 | 8.00 | 7.94 | - | 15,714 |
| May 29, 2026 | 8.05 | 8.05 | 7.93 | 8.00 | 7.94 | -0.62% | 50,000 |
| May 28, 2026 | 8.10 | 8.10 | 8.02 | 8.05 | 7.99 | -0.62% | 40,000 |
| May 27, 2026 | 8.12 | 8.12 | 8.12 | 8.10 | 8.04 | - | 5,000 |
| May 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - | 264 |
| May 22, 2026 | 8.12 | 8.12 | 8.10 | 8.10 | 8.04 | -0.37% | 21,512 |
| May 21, 2026 | 8.12 | 8.13 | 8.12 | 8.13 | 8.07 | 0.12% | 10,000 |
| May 20, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | -0.37% | 5,000 |
| May 19, 2026 | 8.30 | 8.39 | 8.15 | 8.15 | 8.09 | - | 7,000 |
| May 18, 2026 | 8.18 | 8.18 | 8.15 | 8.15 | 8.09 | - | 20,550 |
| May 15, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.09 | -0.61% | 21,000 |