Crystal International Group Limited (HKG:2232)
Hong Kong · Delayed Price · Currency is HKD 6.03
+0.23 (3.97%)
May 29, 2026, 4:08 PM HKT
HKG:2232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.80 | 6.09 | 5.80 | 6.03 | 6.03 | 3.97% | 2,443,981 |
| May 28, 2026 | 5.86 | 5.90 | 5.73 | 5.80 | 5.80 | -1.02% | 2,382,536 |
| May 27, 2026 | 5.88 | 6.04 | 5.71 | 5.86 | 5.86 | -0.68% | 3,562,033 |
| May 26, 2026 | 5.82 | 5.94 | 5.78 | 5.90 | 5.90 | 0.68% | 4,867,313 |
| May 22, 2026 | 5.96 | 5.96 | 5.85 | 5.86 | 5.86 | -0.85% | 1,424,836 |
| May 21, 2026 | 5.97 | 5.97 | 5.89 | 5.91 | 5.91 | - | 2,261,972 |
| May 20, 2026 | 6.03 | 6.03 | 5.86 | 5.91 | 5.91 | -1.50% | 7,383,500 |
| May 19, 2026 | 6.03 | 6.08 | 5.96 | 6.00 | 6.00 | 0.17% | 1,039,711 |
| May 18, 2026 | 6.00 | 6.09 | 5.85 | 5.99 | 5.99 | -1.80% | 3,691,500 |
| May 15, 2026 | 6.12 | 6.23 | 6.07 | 6.10 | 6.10 | -0.81% | 8,754,500 |
| May 14, 2026 | 6.20 | 6.21 | 6.06 | 6.15 | 6.15 | -0.81% | 2,467,000 |
| May 13, 2026 | 6.24 | 6.27 | 6.12 | 6.20 | 6.20 | -0.48% | 2,745,738 |
| May 12, 2026 | 6.19 | 6.26 | 6.19 | 6.23 | 6.23 | -0.32% | 1,887,000 |
| May 11, 2026 | 6.50 | 6.50 | 6.19 | 6.25 | 6.25 | -1.73% | 6,134,500 |
| 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% | 15,208,130 |
| 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 |