Crosstec Group Holdings Limited (HKG:3893)
Hong Kong · Delayed Price · Currency is HKD 1.300
-0.005 (-0.38%)
Oct 7, 2026, 11:34 AM HKT
Crosstec Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -0.38% | 36,000 |
| Oct 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 2,000 |
| Sep 28, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 23, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.88% | 36,000 |
| Sep 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 18, 2026 | 1.31 | 1.31 | 1.31 | 1.33 | 1.33 | -1.48% | 26,500 |
| Sep 17, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -1.46% | 38,000 |
| Sep 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 14, 2026 | 1.33 | 1.33 | 1.33 | 1.37 | 1.37 | 2.62% | 1,524,000 |
| Sep 11, 2026 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -5.99% | 24,000 |
| Sep 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 9, 2026 | 1.51 | 1.51 | 1.40 | 1.42 | 1.42 | -1.39% | 2,136,000 |
| Sep 8, 2026 | 1.50 | 1.51 | 1.43 | 1.44 | 1.44 | -3.68% | 1,210,000 |
| Sep 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | 4,000 |
| Sep 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 13.64% | 216,000 |
| Sep 2, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -8.97% | 34,000 |
| Sep 1, 2026 | 1.36 | 1.50 | 1.36 | 1.45 | 1.45 | 3.57% | 156,000 |
| Aug 31, 2026 | 1.49 | 1.49 | 1.33 | 1.40 | 1.40 | -3.11% | 108,000 |
| Aug 28, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 6.25% | 96,000 |
| Aug 27, 2026 | 1.24 | 1.36 | 1.24 | 1.36 | 1.36 | - | 88,000 |
| Aug 26, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -2.86% | 88,000 |
| Aug 25, 2026 | 1.25 | 1.40 | 1.25 | 1.40 | 1.40 | -3.45% | 32,000 |
| Aug 24, 2026 | 1.60 | 1.60 | 1.45 | 1.45 | 1.45 | - | 75,435 |
| Aug 21, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | 2.84% | 60,000 |
| Aug 20, 2026 | 1.29 | 1.50 | 1.29 | 1.41 | 1.41 | -1.40% | 306,000 |
| Aug 19, 2026 | 1.28 | 1.43 | 1.25 | 1.43 | 1.43 | 0.35% | 72,000 |
| Aug 18, 2026 | 1.20 | 1.62 | 1.20 | 1.43 | 1.43 | 14.92% | 1,393,000 |
| Aug 17, 2026 | 1.15 | 1.25 | 1.15 | 1.24 | 1.24 | 5.98% | 5,656,000 |
| Aug 14, 2026 | 1.15 | 1.16 | 1.15 | 1.17 | 1.17 | 1.74% | 6,324,000 |
| Aug 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 12, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 2,610,000 |
| Aug 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 500 |
| Aug 10, 2026 | 1.25 | 1.25 | 1.13 | 1.13 | 1.13 | -3.83% | 132,000 |
| Aug 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | - |
| Aug 5, 2026 | 1.08 | 1.18 | 1.08 | 1.18 | 1.18 | 0.85% | 84,500 |
| Aug 4, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | 1.74% | 48,000 |
| Aug 3, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 226,000 |
| Jul 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Jul 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 29, 2026 | 1.12 | 1.12 | 1.12 | 1.13 | 1.13 | -3.42% | 2,040,000 |