Crosstec Group Holdings Limited (HKG:3893)
Hong Kong · Delayed Price · Currency is HKD 1.130
-0.010 (-0.88%)
Jul 21, 2026, 10:02 AM HKT
Crosstec Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.12 | 1.12 | 1.12 | 1.13 | 1.13 | -0.88% | 20,152 |
| Jul 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.59% | - |
| Jul 17, 2026 | 1.08 | 1.08 | 1.08 | 1.09 | 1.09 | -0.91% | 60,000 |
| Jul 16, 2026 | 1.19 | 1.21 | 1.08 | 1.10 | 1.10 | -4.35% | 144,000 |
| Jul 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 14, 2026 | 1.18 | 1.18 | 1.11 | 1.15 | 1.15 | -3.36% | 76,000 |
| Jul 13, 2026 | 1.17 | 1.24 | 1.17 | 1.19 | 1.19 | -1.65% | 216,000 |
| Jul 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jul 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 6,000 |
| Jul 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jul 7, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | -3.20% | 1,062,000 |
| Jul 6, 2026 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 7.76% | 3,862,000 |
| Jul 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 2, 2026 | 1.16 | 1.24 | 1.16 | 1.16 | 1.16 | 0.87% | 852,000 |
| Jun 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 3,204,000 |
| Jun 29, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 1,116,000 |
| Jun 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 14,000 |
| Jun 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jun 24, 2026 | 1.22 | 1.27 | 1.16 | 1.16 | 1.16 | -0.85% | 436,500 |
| Jun 23, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -1.68% | 106,349 |
| Jun 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jun 18, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 24,000 |
| Jun 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 6,000 |
| Jun 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 12, 2026 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | 0.82% | 132,000 |
| Jun 11, 2026 | 1.20 | 1.20 | 1.20 | 1.22 | 1.22 | 1.67% | 143,435 |
| Jun 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | - |
| Jun 9, 2026 | 1.21 | 1.21 | 1.11 | 1.17 | 1.17 | -4.88% | 112,000 |
| Jun 8, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -3.91% | 82,000 |
| Jun 5, 2026 | 1.24 | 1.24 | 1.24 | 1.28 | 1.28 | - | 12,000 |
| Jun 4, 2026 | 1.24 | 1.24 | 1.23 | 1.28 | 1.28 | 1.59% | 24,000 |
| Jun 3, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 48,000 |
| Jun 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| 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 |