Crystal International Group Limited (HKG:2232)
Hong Kong · Delayed Price · Currency is HKD 6.36
-0.11 (-1.63%)
Oct 2, 2026, 4:08 PM HKT
HKG:2232 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 6.75 | 6.83 | 6.59 | 6.64 | 6.47 | -2.50% | 1,690,713 |
| Aug 11, 2026 | 6.81 | 6.90 | 6.71 | 6.81 | 6.64 | 0.22% | 2,573,000 |
| Aug 10, 2026 | 6.45 | 6.89 | 6.45 | 6.80 | 6.63 | 2.26% | 2,568,750 |
| Aug 7, 2026 | 6.60 | 6.66 | 6.52 | 6.65 | 6.48 | -0.37% | 1,110,642 |
| Aug 6, 2026 | 6.68 | 6.77 | 6.62 | 6.67 | 6.50 | -0.07% | 944,237 |
| Aug 5, 2026 | 6.52 | 6.71 | 6.48 | 6.68 | 6.51 | 1.91% | 2,521,288 |
| Aug 4, 2026 | 6.63 | 6.64 | 6.51 | 6.55 | 6.39 | -0.98% | 1,118,691 |
| Aug 3, 2026 | 6.47 | 6.80 | 6.44 | 6.62 | 6.45 | 2.08% | 4,234,986 |
| Jul 31, 2026 | 6.31 | 6.67 | 6.26 | 6.48 | 6.32 | 0.78% | 7,542,093 |
| Jul 30, 2026 | 6.40 | 6.68 | 6.37 | 6.43 | 6.27 | 0.47% | 3,130,144 |
| Jul 29, 2026 | 5.89 | 6.44 | 5.75 | 6.40 | 6.24 | 11.69% | 9,532,167 |
| Jul 28, 2026 | 5.76 | 5.78 | 5.68 | 5.73 | 5.59 | -0.52% | 611,222 |
| Jul 27, 2026 | 5.74 | 5.87 | 5.69 | 5.76 | 5.62 | 1.23% | 2,091,210 |
| Jul 24, 2026 | 5.85 | 5.85 | 5.67 | 5.69 | 5.55 | -3.23% | 1,329,017 |