Crystal International Group Limited (HKG:2232)
Hong Kong · Delayed Price · Currency is HKD 6.89
+0.08 (1.17%)
Aug 29, 2025, 4:08 PM HKT
HKG:2232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.88 | 6.98 | 6.72 | 6.89 | 6.89 | 1.17% | 2,728,233 |
| Aug 28, 2025 | 7.00 | 7.04 | 6.71 | 6.81 | 6.81 | -3.95% | 6,960,241 |
| Aug 27, 2025 | 7.21 | 7.21 | 7.03 | 7.09 | 7.09 | -1.66% | 5,179,457 |
| Aug 26, 2025 | 6.95 | 7.26 | 6.89 | 7.21 | 7.21 | 4.49% | 12,230,438 |
| Aug 25, 2025 | 7.00 | 7.09 | 6.69 | 6.90 | 6.90 | - | 7,792,581 |
| Aug 22, 2025 | 6.88 | 6.98 | 6.69 | 6.90 | 6.90 | 0.73% | 11,720,731 |
| Aug 21, 2025 | 6.30 | 6.93 | 6.25 | 6.85 | 6.85 | 12.66% | 25,604,838 |
| Aug 20, 2025 | 6.09 | 6.15 | 5.92 | 6.08 | 6.08 | -0.16% | 3,979,000 |
| Aug 19, 2025 | 6.15 | 6.20 | 6.03 | 6.09 | 6.09 | 0.16% | 2,206,537 |
| Aug 18, 2025 | 6.00 | 6.12 | 5.95 | 6.08 | 6.08 | 0.83% | 1,951,454 |
| Aug 15, 2025 | 6.09 | 6.20 | 5.93 | 6.03 | 6.03 | -1.31% | 3,509,440 |
| Aug 14, 2025 | 6.10 | 6.20 | 6.10 | 6.11 | 6.11 | 0.66% | 1,965,963 |
| Aug 13, 2025 | 6.00 | 6.16 | 5.98 | 6.07 | 6.07 | 1.17% | 4,545,127 |
| Aug 12, 2025 | 5.99 | 6.18 | 5.94 | 6.00 | 6.00 | 0.50% | 7,698,606 |
| Aug 11, 2025 | 5.92 | 6.02 | 5.92 | 5.97 | 5.97 | 0.67% | 3,652,000 |
| Aug 8, 2025 | 6.00 | 6.14 | 5.91 | 5.93 | 5.93 | -1.17% | 7,550,000 |
| Aug 7, 2025 | 5.92 | 6.12 | 5.89 | 6.00 | 6.00 | 1.35% | 5,240,751 |
| Aug 6, 2025 | 5.87 | 5.93 | 5.81 | 5.92 | 5.92 | 0.51% | 2,080,500 |
| Aug 5, 2025 | 5.73 | 5.93 | 5.70 | 5.89 | 5.89 | 2.43% | 3,033,404 |
| Aug 4, 2025 | 5.56 | 5.76 | 5.50 | 5.75 | 5.75 | 1.59% | 2,539,500 |
| Aug 1, 2025 | 5.65 | 5.70 | 5.56 | 5.66 | 5.66 | - | 4,552,423 |
| Jul 31, 2025 | 5.73 | 5.77 | 5.64 | 5.66 | 5.66 | -0.35% | 10,209,270 |
| Jul 30, 2025 | 5.73 | 5.85 | 5.62 | 5.68 | 5.68 | -1.73% | 4,092,000 |
| Jul 29, 2025 | 5.66 | 5.81 | 5.64 | 5.78 | 5.78 | 1.05% | 2,262,782 |
| Jul 28, 2025 | 5.71 | 5.77 | 5.63 | 5.72 | 5.72 | -0.17% | 1,836,970 |
| Jul 25, 2025 | 5.76 | 5.82 | 5.69 | 5.73 | 5.73 | -0.69% | 3,611,500 |
| Jul 24, 2025 | 5.69 | 5.79 | 5.55 | 5.77 | 5.77 | 1.23% | 4,849,245 |
| Jul 23, 2025 | 5.50 | 5.80 | 5.45 | 5.70 | 5.70 | 3.64% | 7,217,746 |
| Jul 22, 2025 | 5.41 | 5.50 | 5.34 | 5.50 | 5.50 | 1.29% | 3,288,796 |
| Jul 21, 2025 | 5.45 | 5.45 | 5.28 | 5.43 | 5.43 | 0.93% | 4,159,000 |
| Jul 18, 2025 | 5.38 | 5.40 | 5.33 | 5.38 | 5.38 | -0.19% | 1,974,500 |
| Jul 17, 2025 | 5.35 | 5.43 | 5.34 | 5.39 | 5.39 | 0.37% | 1,414,000 |
| Jul 16, 2025 | 5.46 | 5.48 | 5.32 | 5.37 | 5.37 | -2.72% | 6,017,000 |
| Jul 15, 2025 | 5.34 | 5.55 | 5.31 | 5.52 | 5.52 | 2.22% | 4,559,636 |
| Jul 14, 2025 | 5.47 | 5.48 | 5.16 | 5.40 | 5.40 | -1.28% | 14,935,500 |
| Jul 11, 2025 | 5.41 | 5.59 | 5.41 | 5.47 | 5.47 | 0.37% | 6,683,141 |
| Jul 10, 2025 | 5.40 | 5.55 | 5.31 | 5.45 | 5.45 | 0.93% | 8,605,000 |
| Jul 9, 2025 | 5.24 | 5.41 | 5.09 | 5.40 | 5.40 | 3.25% | 14,119,500 |
| Jul 8, 2025 | 5.04 | 5.32 | 4.97 | 5.23 | 5.23 | 5.66% | 11,399,602 |
| Jul 7, 2025 | 4.96 | 5.08 | 4.88 | 4.95 | 4.95 | 1.23% | 7,089,500 |
| Jul 4, 2025 | 4.98 | 5.09 | 4.86 | 4.89 | 4.89 | -0.41% | 8,740,666 |
| Jul 3, 2025 | 4.70 | 5.10 | 4.65 | 4.91 | 4.91 | 6.05% | 31,812,868 |
| Jul 2, 2025 | 4.67 | 4.68 | 4.55 | 4.63 | 4.63 | -0.86% | 7,391,102 |
| Jun 30, 2025 | 4.45 | 4.72 | 4.45 | 4.67 | 4.67 | 4.94% | 5,094,000 |
| Jun 27, 2025 | 4.42 | 4.50 | 4.40 | 4.45 | 4.45 | 1.83% | 3,441,000 |
| Jun 26, 2025 | 4.54 | 4.54 | 4.36 | 4.37 | 4.37 | -3.74% | 4,793,635 |
| Jun 25, 2025 | 4.52 | 4.56 | 4.48 | 4.54 | 4.54 | 0.89% | 5,221,500 |
| Jun 24, 2025 | 4.42 | 4.55 | 4.42 | 4.50 | 4.50 | 1.81% | 4,697,000 |
| Jun 23, 2025 | 4.56 | 4.58 | 4.33 | 4.42 | 4.42 | -3.70% | 6,721,000 |
| Jun 20, 2025 | 4.54 | 4.69 | 4.53 | 4.59 | 4.59 | 0.66% | 2,416,703 |