Smoore International Holdings Limited (HKG:6969)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
19.98
-1.22 (-5.75%)
Aug 1, 2025, 4:08 PM HKT

CrossFirst Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202521.2021.2019.2419.9819.98-5.75%59,577,566
Jul 31, 202521.5021.7021.0021.2021.20-1.40%19,687,344
Jul 30, 202521.8522.4521.0021.5021.50-1.60%20,018,966
Jul 29, 202521.0022.2020.8521.8521.855.05%45,372,391
Jul 28, 202520.4021.5020.0020.8020.801.96%18,399,268
Jul 25, 202520.3520.9520.1020.4020.400.25%11,892,118
Jul 24, 202520.7020.8020.3020.3520.35-1.69%14,218,515
Jul 23, 202520.9521.7020.4520.7020.700.24%21,960,550
Jul 22, 202522.0522.0520.3020.6520.65-6.35%34,068,421
Jul 21, 202521.9522.4521.6522.0522.05-0.23%18,717,587
Jul 18, 202521.0022.3020.8022.1022.104.99%25,385,701
Jul 17, 202520.9521.1520.2021.0521.050.48%18,603,457
Jul 16, 202521.5021.5019.9820.9520.95-0.71%34,997,968
Jul 15, 202520.6021.2520.4521.1021.102.43%26,092,988
Jul 14, 202520.2520.7520.1520.6020.601.98%18,396,359
Jul 11, 202520.5520.9519.9020.2020.20-1.46%27,492,274
Jul 10, 202519.2621.2019.2220.5020.506.44%46,024,588
Jul 9, 202519.1419.8418.7619.2619.260.63%28,111,305
Jul 8, 202518.6019.5018.4419.1419.141.48%23,682,254
Jul 7, 202517.7018.8617.5018.8618.868.02%36,263,522
Jul 4, 202517.2617.4817.0417.4617.461.16%12,108,605
Jul 3, 202517.7217.8017.1017.2617.26-1.93%13,839,838
Jul 2, 202518.2018.2417.0017.6017.60-3.51%31,935,457
Jun 30, 202517.9218.3817.8018.2418.241.79%13,833,899
Jun 27, 202518.1818.1817.7017.9217.92-0.67%12,102,354
Jun 26, 202518.0618.1817.7418.0418.04-17,742,900
Jun 25, 202518.6818.8817.9818.0418.04-3.22%24,580,494
Jun 24, 202518.5018.8018.1018.6418.642.76%19,488,229
Jun 23, 202517.9018.2817.3818.1418.14-28,957,848
Jun 20, 202518.3818.4217.8018.1418.141.23%26,556,304
Jun 19, 202519.7619.9017.7417.9217.92-9.95%69,473,801
Jun 18, 202520.4520.5019.7219.9019.90-2.69%30,591,164
Jun 17, 202519.6221.1519.4420.4520.453.28%56,170,466
Jun 16, 202519.4420.4519.1819.8019.801.75%33,668,891
Jun 13, 202519.2019.5218.7019.4619.460.72%25,486,503
Jun 12, 202519.6219.8818.8819.3219.32-1.02%31,011,584
Jun 11, 202519.5019.7418.6019.5219.520.72%54,594,684
Jun 10, 202519.4020.1019.1819.3819.38-0.10%40,831,231
Jun 9, 202519.9820.3519.0019.4019.40-1.42%47,310,854
Jun 6, 202520.5521.2518.9019.6819.68-2.09%84,223,522
Jun 5, 202523.0523.1019.4420.1020.10-11.84%101,118,446
Jun 4, 202520.4022.8020.1022.8022.8012.87%63,698,173
Jun 3, 202519.9020.3018.8820.2020.202.75%37,996,397
Jun 2, 202519.4019.6618.7819.6619.661.76%4,943,843
May 30, 202519.4019.6618.7019.3219.32-0.21%25,490,951
May 29, 202519.4020.0519.0419.3619.360.52%26,267,044
May 28, 202519.9620.0018.8019.2619.21-2.43%32,851,975
May 27, 202518.0019.8018.0019.7419.699.06%54,279,920
May 26, 202518.1218.6417.9218.1018.05-0.11%19,848,224
May 23, 202517.7218.8217.7218.1218.072.49%43,049,441