Crosstec Group Holdings Limited (HKG:3893)
Hong Kong · Delayed Price · Currency is HKD 1.170
+0.070 (6.36%)
Feb 12, 2026, 3:59 PM HKT
Crosstec Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 12, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -5.17% | 62,000 |
| Feb 11, 2026 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | 3.57% | 120,000 |
| Feb 10, 2026 | 1.10 | 1.12 | 1.06 | 1.12 | 1.12 | -1.75% | 310,000 |
| Feb 9, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 24,000 |
| Feb 6, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 62,000 |
| Feb 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Feb 4, 2026 | 1.10 | 1.18 | 1.10 | 1.10 | 1.10 | 1.85% | 44,000 |
| Feb 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Feb 2, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 0.93% | 46,000 |
| Jan 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 16,000 |
| Jan 29, 2026 | 1.07 | 1.07 | 1.07 | 1.09 | 1.09 | 0.93% | 20,000 |
| Jan 28, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -3.57% | 26,000 |
| Jan 27, 2026 | 1.03 | 1.12 | 1.03 | 1.12 | 1.12 | 12.00% | 298,000 |
| Jan 26, 2026 | 1.08 | 1.10 | 1.00 | 1.00 | 1.00 | -9.91% | 80,000 |
| Jan 23, 2026 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | 0.91% | 190,500 |
| Jan 22, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 168,000 |
| Jan 21, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 75,500 |
| Jan 20, 2026 | 1.05 | 1.14 | 1.05 | 1.06 | 1.06 | 1.92% | 648,000 |
| Jan 19, 2026 | 1.06 | 1.14 | 1.03 | 1.04 | 1.04 | 2.97% | 694,000 |
| Jan 16, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -6.48% | 118,000 |
| Jan 15, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 4.85% | 38,000 |
| Jan 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 12,000 |
| Jan 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 36,000 |
| Jan 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 216,000 |
| Jan 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 28,000 |
| Jan 8, 2026 | 1.02 | 1.10 | 0.97 | 1.01 | 1.01 | -2.88% | 276,000 |
| Jan 7, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -5.45% | 84,000 |
| Jan 6, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 7.84% | 280,000 |
| Jan 5, 2026 | 1.06 | 1.12 | 1.02 | 1.02 | 1.02 | 0.99% | 480,000 |
| Jan 2, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -4.72% | 52,000 |
| Dec 31, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | 96,000 |
| Dec 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 6,000 |
| Dec 29, 2025 | 1.00 | 1.11 | 1.00 | 1.02 | 1.02 | 2.00% | 720,000 |
| Dec 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 28,786 |
| Dec 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 46,000 |
| Dec 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | 138,000 |
| Dec 19, 2025 | 0.99 | 1.05 | 0.99 | 0.99 | 0.99 | -2.94% | 24,000 |
| Dec 18, 2025 | 1.02 | 1.09 | 1.02 | 1.02 | 1.02 | -4.67% | 1,220,000 |
| Dec 17, 2025 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 1.90% | 72,000 |
| Dec 16, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 94,000 |
| Dec 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 12,000 |
| Dec 12, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 245,174 |
| Dec 11, 2025 | 0.97 | 0.99 | 0.81 | 0.99 | 0.99 | -1.98% | 184,240 |
| Dec 10, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 36,000 |
| Dec 9, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 96,000 |
| Dec 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 5, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 32,000 |
| Dec 4, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -3.74% | 74,000 |
| Dec 3, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 484,000 |