Crystal International Group Limited (HKG:2232)
Hong Kong · Delayed Price · Currency is HKD 7.82
+0.26 (3.44%)
Oct 23, 2026, 4:08 PM HKT
HKG:2232 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.51 | 7.84 | 7.05 | 7.82 | 7.82 | 3.44% | 4,824,120 |
| Oct 22, 2026 | 7.90 | 7.90 | 7.49 | 7.56 | 7.56 | -4.37% | 7,039,417 |
| Oct 21, 2026 | 7.75 | 8.03 | 7.30 | 7.90 | 7.90 | 2.00% | 5,653,116 |
| Oct 20, 2026 | 7.50 | 7.82 | 7.50 | 7.75 | 7.75 | 3.27% | 5,910,500 |
| Oct 16, 2026 | 7.39 | 7.59 | 7.33 | 7.50 | 7.50 | 2.32% | 3,726,000 |
| Oct 15, 2026 | 7.39 | 7.39 | 7.15 | 7.33 | 7.33 | - | 4,632,119 |
| Oct 14, 2026 | 7.10 | 7.38 | 7.10 | 7.33 | 7.33 | 0.27% | 1,291,733 |
| Oct 13, 2026 | 7.34 | 7.35 | 7.10 | 7.31 | 7.31 | 1.88% | 2,819,500 |
| Oct 12, 2026 | 6.98 | 7.22 | 6.97 | 7.18 | 7.18 | 4.59% | 6,407,499 |
| Oct 9, 2026 | 6.78 | 6.87 | 6.54 | 6.86 | 6.86 | 3.39% | 2,323,500 |
| Oct 8, 2026 | 6.66 | 6.76 | 6.60 | 6.64 | 6.64 | 0.08% | 1,344,933 |
| Oct 7, 2026 | 6.55 | 6.65 | 6.54 | 6.63 | 6.63 | 1.45% | 491,500 |
| Oct 6, 2026 | 6.45 | 6.55 | 6.45 | 6.54 | 6.54 | 0.93% | 816,000 |
| Oct 5, 2026 | 6.38 | 6.48 | 6.30 | 6.48 | 6.48 | 1.89% | 1,111,000 |
| Oct 2, 2026 | 6.48 | 6.48 | 6.26 | 6.36 | 6.36 | -1.63% | 512,000 |
| Sep 30, 2026 | 6.40 | 6.49 | 6.25 | 6.46 | 6.46 | 1.49% | 3,236,500 |
| Sep 29, 2026 | 6.44 | 6.44 | 6.25 | 6.37 | 6.37 | -0.78% | 1,014,379 |
| Sep 28, 2026 | 6.33 | 6.45 | 6.27 | 6.42 | 6.42 | 1.74% | 1,481,429 |
| Sep 25, 2026 | 6.40 | 6.40 | 6.18 | 6.31 | 6.31 | -1.10% | 2,645,387 |
| Sep 24, 2026 | 6.46 | 6.58 | 6.34 | 6.38 | 6.38 | -0.93% | 1,838,932 |
| Sep 23, 2026 | 6.46 | 6.51 | 6.38 | 6.44 | 6.44 | -1.45% | 2,149,527 |
| Sep 22, 2026 | 6.66 | 6.76 | 6.45 | 6.53 | 6.53 | -1.58% | 2,266,000 |
| Sep 21, 2026 | 6.49 | 6.68 | 6.46 | 6.64 | 6.64 | 0.68% | 2,308,500 |
| Sep 18, 2026 | 6.47 | 6.62 | 6.44 | 6.59 | 6.59 | 1.85% | 2,405,500 |
| Sep 17, 2026 | 6.49 | 6.50 | 6.39 | 6.47 | 6.47 | -1.45% | 1,767,220 |
| Sep 16, 2026 | 6.56 | 6.57 | 6.45 | 6.57 | 6.57 | 0.15% | 1,752,120 |
| Sep 15, 2026 | 6.65 | 6.65 | 6.48 | 6.56 | 6.56 | -1.21% | 1,023,479 |
| Sep 14, 2026 | 6.58 | 6.64 | 6.50 | 6.64 | 6.64 | -0.60% | 1,842,326 |
| Sep 11, 2026 | 6.30 | 6.72 | 6.30 | 6.68 | 6.68 | -0.89% | 2,546,154 |
| Sep 10, 2026 | 6.88 | 6.88 | 6.62 | 6.74 | 6.74 | -1.54% | 2,700,201 |
| Sep 9, 2026 | 6.95 | 6.96 | 6.84 | 6.84 | 6.84 | -1.51% | 786,096 |
| Sep 8, 2026 | 6.85 | 6.97 | 6.85 | 6.95 | 6.95 | -0.22% | 1,183,731 |
| Sep 7, 2026 | 7.10 | 7.12 | 6.96 | 6.96 | 6.96 | -2.04% | 1,142,651 |
| Sep 4, 2026 | 6.85 | 7.17 | 6.85 | 7.11 | 7.11 | 1.57% | 1,949,538 |
| Sep 3, 2026 | 6.88 | 7.11 | 6.88 | 7.00 | 7.00 | 1.52% | 4,374,192 |
| Sep 2, 2026 | 7.16 | 7.16 | 6.89 | 6.89 | 6.89 | -2.34% | 2,373,067 |
| Sep 1, 2026 | 7.03 | 7.25 | 6.96 | 7.24 | 7.06 | 3.21% | 3,448,982 |
| Aug 31, 2026 | 7.07 | 7.08 | 6.87 | 7.01 | 6.84 | -0.85% | 3,704,954 |
| Aug 28, 2026 | 7.09 | 7.13 | 6.96 | 7.07 | 6.89 | -0.21% | 2,948,389 |
| Aug 27, 2026 | 7.04 | 7.11 | 7.00 | 7.09 | 6.91 | 0.43% | 3,402,448 |
| Aug 26, 2026 | 7.24 | 7.25 | 7.05 | 7.06 | 6.88 | -2.89% | 5,131,127 |
| Aug 25, 2026 | 7.00 | 7.41 | 7.00 | 7.27 | 7.08 | 1.89% | 4,723,150 |
| Aug 24, 2026 | 7.10 | 7.25 | 7.06 | 7.13 | 6.95 | -0.97% | 3,234,694 |
| Aug 21, 2026 | 7.57 | 7.57 | 7.10 | 7.20 | 7.02 | -3.87% | 6,017,218 |
| Aug 20, 2026 | 6.98 | 7.55 | 6.87 | 7.49 | 7.30 | 8.24% | 13,914,460 |
| Aug 19, 2026 | 6.95 | 7.05 | 6.87 | 6.92 | 6.75 | -1.84% | 2,840,000 |
| Aug 18, 2026 | 7.08 | 7.19 | 6.92 | 7.05 | 6.87 | -0.49% | 1,829,621 |
| Aug 17, 2026 | 7.16 | 7.20 | 7.03 | 7.09 | 6.91 | 0.28% | 3,395,946 |
| Aug 14, 2026 | 6.97 | 7.14 | 6.84 | 7.07 | 6.89 | -0.28% | 7,754,000 |
| Aug 13, 2026 | 6.75 | 7.22 | 6.71 | 7.09 | 6.91 | 6.70% | 13,918,756 |