Crystal International Group Limited (HKG:2232)
Hong Kong · Delayed Price · Currency is HKD 6.36
-0.15 (-2.30%)
May 8, 2026, 4:08 PM HKT
HKG:2232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.40 | 6.59 | 6.35 | 6.36 | 6.36 | -2.30% | 10,991,240 |
| May 7, 2026 | 6.45 | 6.54 | 6.42 | 6.51 | 6.51 | 0.77% | 1,662,090 |
| May 6, 2026 | 6.26 | 6.46 | 6.23 | 6.46 | 6.46 | 3.53% | 3,354,100 |
| May 5, 2026 | 6.27 | 6.50 | 6.22 | 6.24 | 6.24 | -0.64% | 1,567,000 |
| May 4, 2026 | 6.58 | 6.58 | 6.28 | 6.28 | 6.28 | -4.56% | 1,845,500 |
| Apr 30, 2026 | 6.55 | 6.72 | 6.51 | 6.58 | 6.58 | 0.30% | 15,208,136 |
| Apr 29, 2026 | 6.36 | 6.61 | 6.36 | 6.56 | 6.56 | 2.66% | 4,994,347 |
| Apr 28, 2026 | 6.20 | 6.47 | 6.20 | 6.39 | 6.39 | 2.24% | 4,880,521 |
| Apr 27, 2026 | 6.22 | 6.29 | 6.20 | 6.25 | 6.25 | - | 1,864,600 |
| Apr 24, 2026 | 6.16 | 6.30 | 6.16 | 6.25 | 6.25 | -2.04% | 1,734,000 |
| Apr 23, 2026 | 6.21 | 6.41 | 6.16 | 6.38 | 6.38 | 2.08% | 2,638,000 |
| Apr 22, 2026 | 6.53 | 6.53 | 6.21 | 6.25 | 6.25 | -5.59% | 4,212,500 |
| Apr 21, 2026 | 6.60 | 6.62 | 6.48 | 6.62 | 6.62 | 2.00% | 1,579,400 |
| Apr 20, 2026 | 6.44 | 6.53 | 6.42 | 6.49 | 6.49 | 0.78% | 855,266 |
| Apr 17, 2026 | 6.31 | 6.55 | 6.31 | 6.44 | 6.44 | 1.10% | 1,940,856 |
| Apr 16, 2026 | 6.21 | 6.37 | 6.20 | 6.37 | 6.37 | 2.58% | 1,340,447 |
| Apr 15, 2026 | 6.27 | 6.34 | 6.19 | 6.21 | 6.21 | -0.80% | 2,357,000 |
| Apr 14, 2026 | 6.31 | 6.36 | 6.24 | 6.26 | 6.26 | -0.95% | 1,600,500 |
| Apr 13, 2026 | 6.63 | 6.63 | 6.22 | 6.32 | 6.32 | -2.62% | 3,356,000 |
| Apr 10, 2026 | 6.39 | 6.87 | 6.36 | 6.49 | 6.49 | 3.18% | 3,196,719 |
| Apr 9, 2026 | 6.23 | 6.35 | 6.22 | 6.29 | 6.29 | 0.80% | 923,401 |
| Apr 8, 2026 | 6.07 | 6.34 | 6.07 | 6.24 | 6.24 | 2.80% | 4,627,770 |
| Apr 2, 2026 | 6.10 | 6.10 | 5.90 | 6.07 | 6.07 | 0.33% | 4,176,855 |
| Apr 1, 2026 | 5.85 | 6.08 | 5.85 | 6.05 | 6.05 | 4.31% | 6,438,149 |
| Mar 31, 2026 | 5.87 | 5.97 | 5.76 | 5.80 | 5.80 | -2.68% | 3,297,097 |
| Mar 30, 2026 | 6.24 | 6.24 | 5.91 | 5.96 | 5.96 | -4.49% | 7,619,500 |
| Mar 27, 2026 | 6.13 | 6.31 | 6.06 | 6.24 | 6.24 | 1.13% | 5,127,639 |
| Mar 26, 2026 | 6.26 | 6.26 | 6.11 | 6.17 | 6.17 | -0.48% | 2,345,224 |
| Mar 25, 2026 | 6.02 | 6.34 | 6.02 | 6.20 | 6.20 | 0.49% | 3,351,893 |
| Mar 24, 2026 | 6.32 | 6.35 | 6.02 | 6.17 | 6.17 | -0.16% | 5,367,487 |
| Mar 23, 2026 | 6.20 | 6.25 | 5.94 | 6.18 | 6.18 | -1.90% | 5,563,000 |
| Mar 20, 2026 | 6.39 | 6.45 | 6.06 | 6.30 | 6.30 | -1.41% | 6,624,000 |
| Mar 19, 2026 | 6.65 | 6.65 | 6.33 | 6.39 | 6.39 | -3.91% | 5,820,919 |
| Mar 18, 2026 | 6.53 | 6.90 | 6.53 | 6.65 | 6.65 | -1.19% | 1,720,981 |
| Mar 17, 2026 | 6.83 | 6.85 | 6.70 | 6.73 | 6.73 | -0.15% | 703,526 |
| Mar 16, 2026 | 6.71 | 6.78 | 6.50 | 6.74 | 6.74 | 0.60% | 2,512,000 |
| Mar 13, 2026 | 7.24 | 7.31 | 6.65 | 6.70 | 6.70 | -7.07% | 11,355,500 |
| Mar 12, 2026 | 7.21 | 7.41 | 7.15 | 7.21 | 7.21 | -0.83% | 3,817,304 |
| Mar 11, 2026 | 7.23 | 7.36 | 7.12 | 7.27 | 7.27 | 1.11% | 3,538,230 |
| Mar 10, 2026 | 7.16 | 7.30 | 7.07 | 7.19 | 7.19 | 2.28% | 3,489,798 |
| Mar 9, 2026 | 7.01 | 7.06 | 6.90 | 7.03 | 7.03 | -1.54% | 3,746,111 |
| Mar 6, 2026 | 7.07 | 7.20 | 7.01 | 7.14 | 7.14 | 0.42% | 3,196,663 |
| Mar 5, 2026 | 7.09 | 7.27 | 7.02 | 7.11 | 7.11 | 0.28% | 2,310,500 |
| Mar 4, 2026 | 7.05 | 7.11 | 6.85 | 7.09 | 7.09 | -0.98% | 3,879,000 |
| Mar 3, 2026 | 7.38 | 7.44 | 7.10 | 7.16 | 7.16 | -2.98% | 4,161,000 |
| Mar 2, 2026 | 7.42 | 7.51 | 7.24 | 7.38 | 7.38 | -0.94% | 5,458,500 |
| Feb 27, 2026 | 7.36 | 7.49 | 7.25 | 7.45 | 7.45 | 1.22% | 2,852,000 |
| Feb 26, 2026 | 7.84 | 7.85 | 7.22 | 7.36 | 7.36 | -6.00% | 7,023,500 |
| Feb 25, 2026 | 7.73 | 7.83 | 7.65 | 7.83 | 7.83 | 1.29% | 2,539,714 |
| Feb 24, 2026 | 7.42 | 7.75 | 7.42 | 7.73 | 7.73 | 2.52% | 5,840,000 |