Crosstec Group Holdings Limited (HKG:3893)
Hong Kong · Delayed Price · Currency is HKD 0.1530
-0.0080 (-4.97%)
Aug 1, 2025, 3:57 PM HKT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -4.97% | 324,000 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 48,000 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 888,000 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.64% | 912,000 |
| Jul 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.41% | 317,000 |
| Jul 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 36,000 |
| Jul 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 624,000 |
| Jul 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 108,000 |
| Jul 22, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.47% | 524,000 |
| Jul 21, 2025 | 0.15 | 0.19 | 0.14 | 0.14 | 0.14 | 0.70% | 3,520,000 |
| Jul 18, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 5.15% | 2,376,000 |
| Jul 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.26% | 12,000 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.31% | 12,000 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 24,000 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 60,000 |
| Jul 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.38% | 252,000 |
| Jul 10, 2025 | 0.16 | 0.20 | 0.13 | 0.14 | 0.14 | 0.74% | 3,312,000 |
| Jul 9, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | -2.16% | 1,820,000 |
| Jul 8, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.71% | 349,500 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.67% | 24,000 |
| Jul 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 36,000 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 612,000 |
| Jun 30, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 11.11% | 674,000 |
| Jun 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.65% | 128,000 |
| Jun 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.86% | 24,000 |
| Jun 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 1,284,000 |
| Jun 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 48,000 |
| Jun 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 8.15% | 84,000 |
| Jun 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.88% | 98,000 |
| Jun 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jun 18, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -4.79% | 312,000 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.81% | 24,000 |
| Jun 13, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.16% | 84,000 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 96,000 |
| Jun 11, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 4.29% | 96,000 |
| Jun 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -13.58% | 192,000 |
| Jun 9, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 30.65% | 1,334,000 |
| Jun 6, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -3.13% | 72,000 |
| Jun 5, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 7.56% | 456,000 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 10.19% | 300,000 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 12,000 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.93% | 576,000 |
| May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 24,000 |
| May 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 264,000 |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 373,000 |
| May 27, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.82% | 5,280,000 |
| May 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 600,000 |
| May 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.92% | 828,000 |