Crosstec Group Holdings Limited (HKG:3893)
Hong Kong · Delayed Price · Currency is HKD 1.050
-0.060 (-5.41%)
Apr 23, 2026, 6:07 PM HKT
Crosstec Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 16, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 12, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 11, 2026 | 0.89 | 0.89 | 0.82 | 0.86 | 0.86 | 6.17% | 24,000 |
| Mar 10, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 12,000 |
| Mar 9, 2026 | 0.77 | 0.77 | 0.77 | 0.80 | 0.80 | 3.90% | 672,000 |
| Mar 6, 2026 | 1.01 | 1.01 | 0.77 | 0.77 | 0.77 | -19.79% | 120,000 |
| Mar 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | 24,000 |
| Mar 4, 2026 | 1.06 | 1.06 | 0.93 | 0.94 | 0.94 | -11.32% | 72,000 |
| Mar 3, 2026 | 1.04 | 1.17 | 1.02 | 1.06 | 1.06 | -0.93% | 240,000 |
| Mar 2, 2026 | 1.08 | 1.09 | 1.04 | 1.07 | 1.07 | -6.14% | 200,000 |
| Feb 27, 2026 | 1.10 | 1.19 | 1.09 | 1.14 | 1.14 | 0.88% | 84,000 |
| Feb 26, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | -2.59% | 57,000 |
| Feb 25, 2026 | 1.11 | 1.22 | 1.10 | 1.16 | 1.16 | 0.87% | 78,000 |
| Feb 24, 2026 | 1.11 | 1.11 | 1.11 | 1.15 | 1.15 | - | 42,000 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -6.50% | 22,000 |
| Feb 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Feb 16, 2026 | 1.12 | 1.26 | 1.12 | 1.26 | 1.26 | 14.55% | 48,000 |
| 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% | - |