The Cross-Harbour (Holdings) Limited (HKG:0032)
Hong Kong · Delayed Price · Currency is HKD 7.47
-0.03 (-0.40%)
Sep 4, 2026, 3:59 PM HKT
HKG:0032 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | 0.13% | 18,000 |
| Aug 26, 2026 | 7.58 | 7.59 | 7.58 | 7.59 | 7.52 | -0.13% | 5,000 |
| Aug 25, 2026 | 7.58 | 7.60 | 7.57 | 7.60 | 7.53 | 0.40% | 8,100 |
| Aug 24, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | - | 6,000 |
| Aug 21, 2026 | 7.45 | 7.60 | 7.45 | 7.57 | 7.50 | 1.47% | 51,100 |
| Aug 20, 2026 | 7.48 | 7.48 | 7.46 | 7.46 | 7.39 | 0.07% | 20,110 |
| Aug 19, 2026 | 7.45 | 7.45 | 7.45 | 7.46 | 7.39 | -0.73% | 4,672 |
| Aug 18, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.44 | - | 2,000 |
| Aug 17, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.44 | - | 2,165 |
| Aug 14, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.44 | -0.53% | 12,000 |
| Aug 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | 0.60% | 1,418 |
| Aug 12, 2026 | 7.50 | 7.50 | 7.50 | 7.51 | 7.44 | -2.09% | 2,000 |
| Aug 11, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.59 | 0.20% | 1,000 |
| Aug 10, 2026 | 7.64 | 7.65 | 7.63 | 7.65 | 7.58 | 0.20% | 13,000 |
| Aug 7, 2026 | 7.47 | 7.64 | 7.47 | 7.64 | 7.56 | -0.07% | 4,805 |
| Aug 6, 2026 | 7.45 | 7.65 | 7.45 | 7.64 | 7.57 | 2.55% | 48,000 |
| Aug 5, 2026 | 7.40 | 7.44 | 7.40 | 7.45 | 7.38 | -1.46% | 2,941 |
| Aug 4, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.49 | - | 1,000 |
| Aug 3, 2026 | 7.60 | 7.60 | 7.56 | 7.56 | 7.49 | -0.79% | 5,123 |
| Jul 31, 2026 | 7.57 | 7.72 | 7.57 | 7.62 | 7.55 | 0.66% | 48,155 |
| Jul 30, 2026 | 7.58 | 7.58 | 7.53 | 7.57 | 7.50 | - | 50,330 |
| Jul 29, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | -3.69% | 2,000 |
| Jul 28, 2026 | 7.51 | 7.86 | 7.51 | 7.86 | 7.79 | 3.42% | 2,000 |
| Jul 27, 2026 | 7.88 | 7.88 | 7.86 | 7.60 | 7.53 | 0.66% | 6,484 |
| Jul 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | -0.26% | 2,000 |
| Jul 23, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | - | - |
| Jul 22, 2026 | 7.55 | 7.57 | 7.55 | 7.57 | 7.50 | 0.93% | 2,100 |
| Jul 21, 2026 | 7.50 | 7.50 | 7.49 | 7.50 | 7.43 | - | 17,462 |
| Jul 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | 0.67% | 2,088 |
| Jul 17, 2026 | 7.45 | 7.46 | 7.44 | 7.45 | 7.38 | -0.27% | 20,550 |
| Jul 16, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.40 | 0.13% | 2,155 |
| Jul 15, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.39 | - | - |
| Jul 14, 2026 | 7.46 | 7.46 | 7.45 | 7.46 | 7.39 | -0.53% | 8,000 |
| Jul 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | - | 9,000 |
| Jul 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | - | 7,000 |
| Jul 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | -0.40% | 37,000 |
| Jul 8, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.46 | - | 330 |
| Jul 7, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.46 | - | 5,000 |
| Jul 6, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.46 | -0.26% | 1,022 |
| Jul 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | - | 1,550 |
| Jul 2, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.48 | 0.40% | 6,390 |
| Jun 30, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.45 | - | - |
| Jun 29, 2026 | 7.51 | 7.51 | 7.51 | 7.52 | 7.45 | -0.92% | 6,000 |
| Jun 26, 2026 | 7.60 | 7.60 | 7.59 | 7.59 | 7.52 | -1.81% | 2,000 |