Crystal International Group Limited (HKG:2232)
Hong Kong · Delayed Price · Currency is HKD 6.48
+0.05 (0.78%)
Jul 31, 2026, 4:08 PM HKT
HKG:2232 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.31 | 6.67 | 6.26 | 6.48 | 6.48 | 0.78% | 7,542,093 |
| Jul 30, 2026 | 6.40 | 6.68 | 6.37 | 6.43 | 6.43 | 0.47% | 3,130,144 |
| Jul 29, 2026 | 5.89 | 6.44 | 5.75 | 6.40 | 6.40 | 11.69% | 9,532,167 |
| Jul 28, 2026 | 5.76 | 5.78 | 5.68 | 5.73 | 5.73 | -0.52% | 611,222 |
| Jul 27, 2026 | 5.74 | 5.87 | 5.69 | 5.76 | 5.76 | 1.23% | 2,091,210 |
| Jul 24, 2026 | 5.85 | 5.85 | 5.67 | 5.69 | 5.69 | -3.23% | 1,329,017 |
| Jul 23, 2026 | 5.73 | 5.90 | 5.70 | 5.88 | 5.88 | 1.91% | 1,053,000 |
| Jul 22, 2026 | 5.81 | 5.83 | 5.72 | 5.77 | 5.77 | -0.69% | 942,000 |
| Jul 21, 2026 | 5.89 | 5.98 | 5.81 | 5.81 | 5.81 | -2.68% | 1,056,000 |
| Jul 20, 2026 | 5.95 | 6.00 | 5.78 | 5.97 | 5.97 | 1.02% | 1,205,706 |
| Jul 17, 2026 | 6.03 | 6.03 | 5.83 | 5.91 | 5.91 | - | 1,016,093 |
| Jul 16, 2026 | 5.97 | 5.99 | 5.83 | 5.91 | 5.91 | -0.17% | 1,178,216 |
| Jul 15, 2026 | 5.70 | 6.00 | 5.70 | 5.92 | 5.92 | -1.17% | 954,722 |
| Jul 14, 2026 | 6.00 | 6.01 | 5.87 | 5.99 | 5.99 | 0.84% | 557,118 |
| Jul 13, 2026 | 5.91 | 6.03 | 5.77 | 5.94 | 5.94 | 2.06% | 946,525 |
| Jul 10, 2026 | 5.74 | 5.88 | 5.72 | 5.82 | 5.82 | 0.87% | 941,920 |
| Jul 9, 2026 | 5.90 | 5.90 | 5.77 | 5.77 | 5.77 | -2.37% | 367,500 |
| Jul 8, 2026 | 5.94 | 5.94 | 5.87 | 5.91 | 5.91 | 0.85% | 2,863,596 |
| Jul 7, 2026 | 6.10 | 6.10 | 5.85 | 5.86 | 5.86 | -3.14% | 338,500 |
| Jul 6, 2026 | 6.12 | 6.12 | 6.02 | 6.05 | 6.05 | 0.17% | 946,607 |
| Jul 3, 2026 | 5.85 | 6.08 | 5.85 | 6.04 | 6.04 | 3.78% | 2,363,868 |
| Jul 2, 2026 | 5.85 | 5.85 | 5.66 | 5.82 | 5.82 | 2.83% | 1,392,850 |
| Jun 30, 2026 | 5.74 | 5.74 | 5.57 | 5.66 | 5.66 | -1.05% | 1,626,500 |
| Jun 29, 2026 | 5.60 | 5.78 | 5.56 | 5.72 | 5.72 | 3.06% | 2,536,488 |
| Jun 26, 2026 | 5.74 | 5.76 | 5.47 | 5.55 | 5.55 | -2.46% | 3,332,500 |
| Jun 25, 2026 | 5.68 | 5.73 | 5.53 | 5.69 | 5.69 | 0.18% | 1,744,000 |
| Jun 24, 2026 | 5.68 | 5.80 | 5.66 | 5.68 | 5.68 | - | 1,586,000 |
| Jun 23, 2026 | 5.68 | 5.72 | 5.65 | 5.68 | 5.68 | 0.18% | 2,360,500 |
| Jun 22, 2026 | 5.79 | 5.79 | 5.53 | 5.67 | 5.67 | -0.18% | 3,074,340 |
| Jun 18, 2026 | 5.97 | 6.01 | 5.55 | 5.68 | 5.68 | -4.05% | 3,641,000 |
| Jun 17, 2026 | 6.11 | 6.17 | 5.81 | 5.92 | 5.92 | -3.27% | 3,619,000 |
| Jun 16, 2026 | 6.32 | 6.32 | 6.05 | 6.12 | 6.12 | -1.84% | 2,710,030 |
| Jun 15, 2026 | 6.32 | 6.54 | 6.32 | 6.48 | 6.24 | 2.53% | 3,732,595 |
| Jun 12, 2026 | 6.09 | 6.36 | 6.08 | 6.32 | 6.08 | 5.69% | 4,110,805 |
| Jun 11, 2026 | 6.07 | 6.09 | 5.92 | 5.98 | 5.75 | -1.48% | 1,975,982 |
| Jun 10, 2026 | 5.93 | 6.09 | 5.92 | 6.07 | 5.84 | 1.68% | 1,040,579 |
| Jun 9, 2026 | 6.02 | 6.08 | 5.97 | 5.97 | 5.74 | -0.17% | 1,017,776 |
| Jun 8, 2026 | 6.03 | 6.14 | 5.91 | 5.98 | 5.75 | -2.61% | 614,064 |
| Jun 5, 2026 | 6.19 | 6.24 | 6.10 | 6.14 | 5.91 | -0.97% | 2,390,010 |
| Jun 4, 2026 | 6.20 | 6.28 | 6.16 | 6.20 | 5.97 | -0.48% | 2,308,554 |
| Jun 3, 2026 | 6.13 | 6.23 | 6.08 | 6.23 | 5.99 | 1.30% | 1,625,870 |
| Jun 2, 2026 | 6.12 | 6.19 | 6.12 | 6.15 | 5.92 | 0.49% | 567,820 |
| Jun 1, 2026 | 6.00 | 6.19 | 5.98 | 6.12 | 5.89 | 1.49% | 1,861,982 |
| May 29, 2026 | 5.80 | 6.09 | 5.80 | 6.03 | 5.80 | 3.97% | 2,443,981 |
| May 28, 2026 | 5.86 | 5.90 | 5.73 | 5.80 | 5.58 | -1.02% | 2,382,536 |
| May 27, 2026 | 5.88 | 6.04 | 5.71 | 5.86 | 5.64 | -0.68% | 3,562,033 |
| May 26, 2026 | 5.82 | 5.94 | 5.78 | 5.90 | 5.68 | 0.68% | 4,867,313 |
| May 22, 2026 | 5.96 | 5.96 | 5.85 | 5.86 | 5.64 | -0.85% | 1,424,836 |
| May 21, 2026 | 5.97 | 5.97 | 5.89 | 5.91 | 5.69 | - | 2,261,972 |
| May 20, 2026 | 6.03 | 6.03 | 5.86 | 5.91 | 5.69 | -1.50% | 7,383,500 |