Crown International Corporation Limited (HKG:0727)
Hong Kong · Delayed Price · Currency is HKD 0.6700
-0.0300 (-4.29%)
Jun 1, 2026, 4:08 PM HKT
HKG:0727 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.74 | 0.80 | 0.66 | 0.67 | 0.67 | -4.29% | 1,073,000 |
| May 29, 2026 | 0.74 | 0.74 | 0.67 | 0.70 | 0.70 | -5.41% | 440,000 |
| May 28, 2026 | 0.70 | 0.74 | 0.68 | 0.74 | 0.74 | 5.71% | 700,000 |
| May 27, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 10,000 |
| May 26, 2026 | 0.69 | 0.69 | 0.64 | 0.69 | 0.69 | 2.99% | 445,000 |
| May 22, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 20,200 |
| May 21, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 470,000 |
| May 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 20,000 |
| May 19, 2026 | 0.73 | 0.75 | 0.68 | 0.68 | 0.68 | -2.86% | 820,000 |
| May 18, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 60,000 |
| May 15, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 4.48% | 70,000 |
| May 14, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 10,000 |
| May 13, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 60,000 |
| May 12, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,500 |
| May 11, 2026 | 0.63 | 0.66 | 0.62 | 0.66 | 0.66 | 4.76% | 100,000 |
| May 8, 2026 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -3.08% | 160,000 |
| May 7, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -2.99% | 50,000 |
| May 6, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 100,000 |
| May 5, 2026 | 0.64 | 0.64 | 0.64 | 0.65 | 0.65 | - | 10,000 |
| May 4, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 30,000 |
| Apr 30, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 10,000 |
| Apr 29, 2026 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -5.80% | 260,000 |
| Apr 28, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.82% | 2,000 |
| Apr 27, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 9.23% | 30,000 |
| Apr 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 4,000 |
| Apr 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 11,000 |
| Apr 22, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 30,000 |
| Apr 21, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 60,000 |
| Apr 20, 2026 | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 33,000 |
| Apr 17, 2026 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -1.52% | 180,000 |
| Apr 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 15, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 10,000 |
| Apr 14, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -8.33% | 50,000 |
| Apr 13, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Apr 10, 2026 | 0.67 | 0.72 | 0.67 | 0.72 | 0.72 | 2.86% | 60,000 |
| Apr 9, 2026 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | - | 340,000 |
| Apr 8, 2026 | 0.71 | 0.73 | 0.68 | 0.70 | 0.70 | - | 360,000 |
| Apr 2, 2026 | 0.75 | 0.75 | 0.68 | 0.70 | 0.70 | -6.67% | 400,000 |
| Apr 1, 2026 | 0.70 | 0.76 | 0.70 | 0.75 | 0.75 | 7.14% | 500,000 |
| Mar 31, 2026 | 0.65 | 0.71 | 0.62 | 0.70 | 0.70 | 16.67% | 600,000 |
| Mar 30, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 150,000 |
| Mar 27, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -1.64% | 1,530,000 |
| Mar 26, 2026 | 0.72 | 0.73 | 0.60 | 0.61 | 0.61 | -4.69% | 1,730,000 |
| Mar 25, 2026 | 0.61 | 0.68 | 0.61 | 0.64 | 0.64 | 6.67% | 272,592 |
| Mar 24, 2026 | 0.67 | 0.69 | 0.60 | 0.60 | 0.60 | -7.69% | 760,000 |
| Mar 23, 2026 | 0.59 | 0.65 | 0.54 | 0.65 | 0.65 | 3.17% | 1,110,000 |
| Mar 20, 2026 | 0.72 | 0.72 | 0.60 | 0.63 | 0.63 | -12.50% | 1,130,000 |
| Mar 19, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -1.37% | 190,000 |
| Mar 18, 2026 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -7.59% | 1,110,000 |
| Mar 17, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 90,000 |