The Cross-Harbour (Holdings) Limited (HKG:0032)
Hong Kong · Delayed Price · Currency is HKD 7.81
-0.12 (-1.51%)
Jun 18, 2026, 10:00 AM HKT
HKG:0032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.83 | 7.83 | 7.80 | 7.81 | - | -1.51% | 18,475 |
| Jun 17, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 6,000 |
| Jun 16, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.25% | - |
| Jun 15, 2026 | 8.00 | 8.00 | 7.91 | 7.91 | 7.91 | -1.12% | 5,000 |
| Jun 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 37,000 |
| Jun 11, 2026 | 8.00 | 8.11 | 7.95 | 8.00 | 8.00 | - | 36,000 |
| Jun 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,000 |
| Jun 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 50,000 |
| Jun 8, 2026 | 7.95 | 8.05 | 7.95 | 8.00 | 8.00 | 0.63% | 7,723 |
| Jun 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 4, 2026 | 8.02 | 8.02 | 7.93 | 7.95 | 7.95 | 0.38% | 2,420 |
| Jun 3, 2026 | 7.95 | 7.98 | 7.90 | 7.92 | 7.92 | 0.25% | 101,000 |
| Jun 2, 2026 | 8.01 | 8.01 | 7.80 | 7.90 | 7.90 | -1.25% | 92,839 |
| Jun 1, 2026 | 8.05 | 8.20 | 7.96 | 8.00 | 8.00 | - | 15,714 |
| May 29, 2026 | 8.05 | 8.05 | 7.93 | 8.00 | 8.00 | -0.62% | 50,000 |
| May 28, 2026 | 8.10 | 8.10 | 8.02 | 8.05 | 8.05 | -0.62% | 40,000 |
| May 27, 2026 | 8.12 | 8.12 | 8.12 | 8.10 | 8.10 | - | 5,000 |
| May 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 264 |
| May 22, 2026 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | -0.37% | 21,512 |
| May 21, 2026 | 8.12 | 8.13 | 8.12 | 8.13 | 8.13 | 0.12% | 10,000 |
| May 20, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.37% | 5,000 |
| May 19, 2026 | 8.30 | 8.39 | 8.15 | 8.15 | 8.15 | - | 7,000 |
| May 18, 2026 | 8.18 | 8.18 | 8.15 | 8.15 | 8.15 | - | 20,550 |
| May 15, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -0.61% | 21,000 |
| May 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.24% | 22,000 |
| May 13, 2026 | 8.15 | 8.20 | 8.15 | 8.18 | 8.18 | 1.11% | 21,970 |
| May 12, 2026 | 8.20 | 8.20 | 8.09 | 8.09 | 8.09 | -1.34% | 31,000 |
| May 11, 2026 | 8.18 | 8.20 | 8.18 | 8.20 | 8.20 | 0.24% | 17,388 |
| May 8, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.18 | - | 113,000 |
| May 7, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.18 | - | 18,000 |
| May 6, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.18 | - | - |
| May 5, 2026 | 8.36 | 8.45 | 8.35 | 8.42 | 8.18 | 1.45% | 62,000 |
| May 4, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.06 | -0.60% | 80,970 |
| Apr 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.11 | -0.24% | 3,090 |
| Apr 29, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.13 | 0.12% | 6,000 |
| Apr 28, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.12 | 0.12% | 41,000 |
| Apr 27, 2026 | 8.12 | 8.35 | 8.12 | 8.35 | 8.11 | -1.42% | 6,100 |
| Apr 24, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.23 | - | - |
| Apr 23, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.23 | - | - |
| Apr 22, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.23 | - | - |
| Apr 21, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.23 | 0.12% | - |
| Apr 20, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.22 | - | 48,000 |
| Apr 17, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.22 | -0.47% | 25,000 |
| Apr 16, 2026 | 8.47 | 8.50 | 8.47 | 8.50 | 8.26 | 0.35% | 26,200 |
| Apr 15, 2026 | 8.50 | 8.62 | 8.47 | 8.47 | 8.23 | 0.24% | 22,220 |
| Apr 14, 2026 | 8.50 | 8.50 | 8.44 | 8.45 | 8.21 | - | 30,000 |
| Apr 13, 2026 | 8.50 | 8.51 | 8.45 | 8.45 | 8.21 | -0.59% | 11,363 |
| Apr 10, 2026 | 8.41 | 8.50 | 8.41 | 8.50 | 8.26 | 1.80% | 14,000 |
| Apr 9, 2026 | 8.47 | 8.47 | 8.35 | 8.35 | 8.11 | -1.42% | 12,500 |
| Apr 8, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.23 | - | 7,396 |