Crosstec Group Holdings Limited (HKG:3893)
Hong Kong · Delayed Price · Currency is HKD 1.280
-0.010 (-0.78%)
Jun 1, 2026, 3:58 PM HKT
Crosstec Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.26 | 1.36 | 1.26 | 1.28 | 1.28 | -0.78% | 2,130,435 |
| May 29, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 84,000 |
| May 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| May 27, 2026 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -6.47% | 36,000 |
| May 26, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 1,030,000 |
| May 22, 2026 | 1.26 | 1.43 | 1.26 | 1.38 | 1.38 | 10.40% | 340,500 |
| May 21, 2026 | 1.13 | 1.39 | 1.13 | 1.25 | 1.25 | 8.70% | 532,000 |
| May 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 19, 2026 | 1.13 | 1.20 | 1.13 | 1.15 | 1.15 | -7.26% | 196,000 |
| May 18, 2026 | 1.16 | 1.30 | 1.16 | 1.24 | 1.24 | 9.73% | 350,000 |
| May 15, 2026 | 1.15 | 1.22 | 1.13 | 1.13 | 1.13 | 0.89% | 564,000 |
| May 14, 2026 | 1.09 | 1.20 | 1.09 | 1.12 | 1.12 | 5.66% | 708,000 |
| May 13, 2026 | 1.05 | 1.17 | 1.05 | 1.06 | 1.06 | 2.91% | 588,000 |
| May 12, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 144,000 |
| May 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 8,000 |
| May 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 6, 2026 | 1.03 | 1.17 | 1.03 | 1.04 | 1.04 | - | 652,000 |
| May 5, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 108,000 |
| May 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 16,000 |
| Apr 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 28, 2026 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -0.94% | 108,000 |
| Apr 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Apr 23, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -5.41% | 156,000 |
| Apr 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 21, 2026 | 1.10 | 1.10 | 1.10 | 1.11 | 1.11 | 0.91% | 12,000 |
| Apr 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Apr 17, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 51,000 |
| Apr 16, 2026 | 1.11 | 1.17 | 1.07 | 1.08 | 1.08 | 3.85% | 1,070,000 |
| Apr 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 1,416,000 |
| Apr 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Apr 10, 2026 | 1.10 | 1.15 | 1.00 | 1.02 | 1.02 | -4.67% | 394,000 |
| Apr 9, 2026 | 1.05 | 1.15 | 1.05 | 1.07 | 1.07 | - | 864,500 |
| Apr 8, 2026 | 1.05 | 1.13 | 1.05 | 1.07 | 1.07 | 1.90% | 548,000 |
| Apr 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 8,000 |
| Apr 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 24,000 |
| Mar 31, 2026 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | -1.87% | 50,000 |
| Mar 30, 2026 | 0.92 | 1.07 | 0.92 | 1.07 | 1.07 | 13.83% | 107,000 |
| Mar 27, 2026 | 1.10 | 1.10 | 0.94 | 0.94 | 0.94 | 2.17% | 636,000 |
| Mar 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.37% | - |
| Mar 25, 2026 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 3.49% | 26,000 |
| Mar 24, 2026 | 0.93 | 0.93 | 0.81 | 0.86 | 0.86 | -9.47% | 366,000 |
| Mar 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,000 |
| Mar 20, 2026 | 1.05 | 1.05 | 0.94 | 0.95 | 0.95 | 3.26% | 192,000 |
| Mar 19, 2026 | 0.95 | 1.02 | 0.90 | 0.92 | 0.92 | 6.98% | 744,000 |
| Mar 18, 2026 | 0.82 | 0.89 | 0.82 | 0.86 | 0.86 | -3.37% | 63,000 |
| Mar 17, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 3.49% | - |