Crosstec Group Holdings Limited (HKG:3893)
Hong Kong · Delayed Price · Currency is HKD 1.440
-0.055 (-3.68%)
Sep 8, 2026, 4:08 PM HKT
Crosstec Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 2,208,000 |
| Jul 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 24, 2026 | 1.18 | 1.20 | 1.14 | 1.19 | 1.19 | 5.31% | 76,000 |
| Jul 23, 2026 | 1.10 | 1.10 | 1.10 | 1.13 | 1.13 | - | 24,000 |
| Jul 22, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | - | 38,000 |
| 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 |