The Cross-Harbour (Holdings) Limited (HKG:0032)
Hong Kong · Delayed Price · Currency is HKD 8.05
-0.05 (-0.62%)
May 28, 2026, 4:08 PM HKT
HKG:0032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.23 | - | 7,000 |
| Apr 1, 2026 | 8.50 | 8.50 | 8.47 | 8.47 | 8.23 | -2.42% | 12,229 |
| Mar 31, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.43 | 2.72% | 1,000 |
| Mar 30, 2026 | 8.47 | 8.47 | 8.43 | 8.45 | 8.21 | -2.87% | 2,000 |
| Mar 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.45 | - | 6,980 |
| Mar 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.45 | -0.57% | 51,000 |
| Mar 25, 2026 | 8.79 | 8.79 | 8.70 | 8.75 | 8.50 | 0.34% | 70,000 |
| Mar 24, 2026 | 8.45 | 8.72 | 8.45 | 8.72 | 8.47 | 5.06% | 57,451 |
| Mar 23, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.06 | -2.12% | 24,500 |
| Mar 20, 2026 | 8.48 | 8.48 | 8.47 | 8.48 | 8.24 | - | 11,000 |
| Mar 19, 2026 | 8.50 | 8.50 | 8.50 | 8.48 | 8.24 | 0.47% | 7,165 |
| Mar 18, 2026 | 8.47 | 8.47 | 8.37 | 8.44 | 8.20 | 0.84% | 13,000 |
| Mar 17, 2026 | 8.47 | 8.47 | 8.37 | 8.37 | 8.13 | -1.18% | 15,222 |
| Mar 16, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.23 | - | 1,100 |
| Mar 13, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.23 | - | 8,000 |
| Mar 12, 2026 | 8.50 | 8.50 | 8.47 | 8.47 | 8.23 | -0.35% | 12,750 |