Crystal International Group Limited (HKG:2232)
Hong Kong
· Delayed Price · Currency is HKD 6.99
-0.28 (-3.85%)
Dec 5, 2025, 4:09 PM HKT
HKG:2232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.30 | 7.30 | 6.92 | 6.99 | - | -3.85% | 4,326,281 |
| Dec 4, 2025 | 7.54 | 7.54 | 7.21 | 7.27 | 7.27 | -2.94% | 4,234,575 |
| Dec 3, 2025 | 7.60 | 7.60 | 7.43 | 7.49 | 7.49 | -1.06% | 1,674,812 |
| Dec 2, 2025 | 7.57 | 7.59 | 7.50 | 7.57 | 7.57 | 0.66% | 1,140,479 |
| Dec 1, 2025 | 7.58 | 7.77 | 7.38 | 7.52 | 7.52 | 0.40% | 3,125,576 |
| Nov 28, 2025 | 7.50 | 7.52 | 7.31 | 7.49 | 7.49 | -0.13% | 2,464,158 |
| Nov 27, 2025 | 7.50 | 7.57 | 7.28 | 7.50 | 7.50 | 0.94% | 4,836,429 |
| Nov 26, 2025 | 7.09 | 7.49 | 7.09 | 7.43 | 7.43 | 5.54% | 3,937,812 |
| Nov 25, 2025 | 7.08 | 7.08 | 6.94 | 7.04 | 7.04 | 0.43% | 1,237,067 |
| Nov 24, 2025 | 7.17 | 7.17 | 6.91 | 7.01 | 7.01 | -0.71% | 3,926,662 |
| Nov 21, 2025 | 7.20 | 7.20 | 7.03 | 7.06 | 7.06 | -1.94% | 1,986,343 |
| Nov 20, 2025 | 7.38 | 7.38 | 7.13 | 7.20 | 7.20 | -1.37% | 1,078,738 |
| Nov 19, 2025 | 7.50 | 7.50 | 7.19 | 7.30 | 7.30 | 0.69% | 2,649,133 |
| Nov 18, 2025 | 7.46 | 7.50 | 7.08 | 7.25 | 7.25 | -2.42% | 3,571,860 |
| Nov 17, 2025 | 7.29 | 7.48 | 7.23 | 7.43 | 7.43 | 2.48% | 7,063,413 |
| Nov 14, 2025 | 7.13 | 7.35 | 7.08 | 7.25 | 7.25 | 1.12% | 5,110,674 |
| Nov 13, 2025 | 7.11 | 7.27 | 7.11 | 7.17 | 7.17 | -0.83% | 3,145,172 |
| Nov 12, 2025 | 6.75 | 7.30 | 6.75 | 7.23 | 7.23 | 7.91% | 10,456,130 |
| Nov 11, 2025 | 6.66 | 6.80 | 6.65 | 6.70 | 6.70 | 1.82% | 2,523,113 |
| Nov 10, 2025 | 6.69 | 6.69 | 6.53 | 6.58 | 6.58 | -1.64% | 3,029,099 |
| Nov 7, 2025 | 6.65 | 6.73 | 6.57 | 6.69 | 6.69 | -0.30% | 3,860,023 |
| Nov 6, 2025 | 6.82 | 6.86 | 6.65 | 6.71 | 6.71 | -1.76% | 1,940,728 |
| Nov 5, 2025 | 6.88 | 6.92 | 6.57 | 6.83 | 6.83 | -2.01% | 1,993,267 |
| Nov 4, 2025 | 6.82 | 6.99 | 6.81 | 6.97 | 6.97 | 1.60% | 2,645,883 |
| Nov 3, 2025 | 6.83 | 7.01 | 6.76 | 6.86 | 6.86 | 0.73% | 2,591,060 |
| Oct 31, 2025 | 6.86 | 6.91 | 6.77 | 6.81 | 6.81 | -0.73% | 1,214,243 |
| Oct 30, 2025 | 6.81 | 6.92 | 6.69 | 6.86 | 6.86 | 0.73% | 2,249,552 |
| Oct 28, 2025 | 6.93 | 6.93 | 6.73 | 6.81 | 6.81 | -2.16% | 2,765,764 |
| Oct 27, 2025 | 6.91 | 7.10 | 6.91 | 6.96 | 6.96 | - | 3,564,989 |
| Oct 24, 2025 | 6.73 | 7.01 | 6.73 | 6.96 | 6.96 | 2.35% | 3,409,680 |
| Oct 23, 2025 | 6.89 | 6.89 | 6.71 | 6.80 | 6.80 | -1.31% | 1,592,419 |
| Oct 22, 2025 | 6.57 | 6.97 | 6.52 | 6.89 | 6.89 | 3.45% | 7,952,693 |
| Oct 21, 2025 | 6.39 | 6.67 | 6.39 | 6.66 | 6.66 | 2.94% | 4,266,227 |
| Oct 20, 2025 | 6.38 | 6.53 | 6.38 | 6.47 | 6.47 | 1.89% | 1,338,816 |
| Oct 17, 2025 | 6.59 | 6.59 | 6.32 | 6.35 | 6.35 | -1.55% | 3,255,694 |
| Oct 16, 2025 | 6.46 | 6.54 | 6.32 | 6.45 | 6.45 | -1.23% | 2,968,222 |
| Oct 15, 2025 | 6.67 | 6.68 | 6.38 | 6.53 | 6.53 | 1.24% | 5,544,720 |
| Oct 14, 2025 | 6.70 | 6.78 | 6.42 | 6.45 | 6.45 | -3.73% | 3,589,725 |
| Oct 13, 2025 | 6.58 | 6.71 | 6.55 | 6.70 | 6.70 | -0.30% | 3,244,223 |
| Oct 10, 2025 | 6.75 | 6.85 | 6.62 | 6.72 | 6.72 | -1.32% | 3,522,290 |
| Oct 9, 2025 | 6.75 | 6.84 | 6.66 | 6.81 | 6.81 | -1.16% | 2,551,450 |
| Oct 8, 2025 | 6.77 | 6.90 | 6.68 | 6.89 | 6.89 | 0.58% | 986,431 |
| Oct 6, 2025 | 6.81 | 6.90 | 6.75 | 6.85 | 6.85 | 0.29% | 828,789 |
| Oct 3, 2025 | 6.84 | 6.87 | 6.73 | 6.83 | 6.83 | 0.29% | 1,244,664 |
| Oct 2, 2025 | 6.72 | 6.84 | 6.70 | 6.81 | 6.81 | 0.74% | 1,890,591 |
| Sep 30, 2025 | 6.71 | 6.79 | 6.65 | 6.76 | 6.76 | 0.45% | 2,757,266 |
| Sep 29, 2025 | 6.75 | 6.81 | 6.65 | 6.73 | 6.73 | -0.30% | 4,029,130 |
| Sep 26, 2025 | 7.00 | 7.00 | 6.71 | 6.75 | 6.75 | -2.32% | 2,601,686 |
| Sep 25, 2025 | 7.03 | 7.04 | 6.85 | 6.91 | 6.91 | -1.71% | 1,982,374 |
| Sep 24, 2025 | 7.24 | 7.24 | 6.98 | 7.03 | 7.03 | -2.90% | 2,483,160 |