The Cross-Harbour (Holdings) Limited (HKG:0032)
Hong Kong · Delayed Price · Currency is HKD 8.42
0.00 (0.00%)
May 7, 2026, 3:52 PM HKT
HKG:0032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 8.36 | 8.45 | 8.35 | 8.42 | 8.42 | 1.45% | 62,000 |
| May 4, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -0.60% | 80,970 |
| Apr 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.24% | 3,090 |
| Apr 29, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.12% | 6,000 |
| Apr 28, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.12% | 41,000 |
| Apr 27, 2026 | 8.12 | 8.35 | 8.12 | 8.35 | 8.35 | -1.42% | 6,100 |
| Apr 24, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | - |
| Apr 23, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | - |
| Apr 22, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | - |
| Apr 21, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.12% | - |
| Apr 20, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 48,000 |
| Apr 17, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.47% | 25,000 |
| Apr 16, 2026 | 8.47 | 8.50 | 8.47 | 8.50 | 8.50 | 0.35% | 26,200 |
| Apr 15, 2026 | 8.50 | 8.62 | 8.47 | 8.47 | 8.47 | 0.24% | 22,220 |
| Apr 14, 2026 | 8.50 | 8.50 | 8.44 | 8.45 | 8.45 | - | 30,000 |
| Apr 13, 2026 | 8.50 | 8.51 | 8.45 | 8.45 | 8.45 | -0.59% | 11,363 |
| Apr 10, 2026 | 8.41 | 8.50 | 8.41 | 8.50 | 8.50 | 1.80% | 14,000 |
| Apr 9, 2026 | 8.47 | 8.47 | 8.35 | 8.35 | 8.35 | -1.42% | 12,500 |
| Apr 8, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | 7,396 |
| Apr 2, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | 7,000 |
| Apr 1, 2026 | 8.50 | 8.50 | 8.47 | 8.47 | 8.47 | -2.42% | 12,229 |
| Mar 31, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 2.72% | 1,000 |
| Mar 30, 2026 | 8.47 | 8.47 | 8.43 | 8.45 | 8.45 | -2.87% | 2,000 |
| Mar 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 6,980 |
| Mar 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 51,000 |
| Mar 25, 2026 | 8.79 | 8.79 | 8.70 | 8.75 | 8.75 | 0.34% | 70,000 |
| Mar 24, 2026 | 8.45 | 8.72 | 8.45 | 8.72 | 8.72 | 5.06% | 57,451 |
| Mar 23, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -2.12% | 24,500 |
| Mar 20, 2026 | 8.48 | 8.48 | 8.47 | 8.48 | 8.48 | - | 11,000 |
| Mar 19, 2026 | 8.50 | 8.50 | 8.50 | 8.48 | 8.48 | 0.47% | 7,165 |
| Mar 18, 2026 | 8.47 | 8.47 | 8.37 | 8.44 | 8.44 | 0.84% | 13,000 |
| Mar 17, 2026 | 8.47 | 8.47 | 8.37 | 8.37 | 8.37 | -1.18% | 15,222 |
| Mar 16, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | 1,100 |
| Mar 13, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | 8,000 |
| Mar 12, 2026 | 8.50 | 8.50 | 8.47 | 8.47 | 8.47 | -0.35% | 12,750 |
| Mar 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.24% | - |
| Mar 10, 2026 | 8.48 | 8.48 | 8.47 | 8.48 | 8.48 | 2.17% | 14,000 |
| Mar 9, 2026 | 8.35 | 8.35 | 8.29 | 8.30 | 8.30 | -0.84% | 14,200 |
| Mar 6, 2026 | 8.45 | 8.45 | 8.36 | 8.37 | 8.37 | -0.95% | 14,088 |
| Mar 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.71% | 4,000 |
| Mar 4, 2026 | 8.51 | 8.51 | 8.50 | 8.51 | 8.51 | 0.12% | 25,000 |
| Mar 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 7,000 |
| Mar 2, 2026 | 8.50 | 8.60 | 8.50 | 8.50 | 8.50 | -0.12% | 36,220 |
| Feb 27, 2026 | 8.50 | 8.60 | 8.45 | 8.51 | 8.51 | 0.71% | 26,882 |
| Feb 26, 2026 | 8.43 | 8.45 | 8.41 | 8.45 | 8.45 | 0.60% | 23,000 |
| Feb 25, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 0.24% | 11,165 |
| Feb 24, 2026 | 8.27 | 8.38 | 8.27 | 8.38 | 8.38 | 1.21% | 58,000 |
| Feb 23, 2026 | 8.26 | 8.26 | 8.26 | 8.28 | 8.28 | 0.24% | 1,022 |
| Feb 20, 2026 | 8.30 | 8.30 | 8.26 | 8.26 | 8.26 | - | 8,000 |
| Feb 16, 2026 | 8.23 | 8.26 | 8.23 | 8.26 | 8.26 | -0.12% | 19,000 |