The Cross-Harbour (Holdings) Limited (HKG:0032)
Hong Kong
· Delayed Price · Currency is HKD 8.48
+0.18 (2.17%)
Mar 10, 2026, 11:18 AM HKT
HKG:0032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.35 | 8.35 | 8.29 | 8.30 | - | -0.84% | 14,200 |
| Mar 6, 2026 | 8.45 | 8.45 | 8.36 | 8.37 | 8.37 | -0.95% | 14,088 |
| Mar 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.71% | 4,000 |
| Mar 4, 2026 | 8.51 | 8.51 | 8.50 | 8.51 | 8.51 | 0.12% | 25,000 |
| Mar 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 7,000 |
| Mar 2, 2026 | 8.50 | 8.60 | 8.50 | 8.50 | 8.50 | -0.12% | 36,220 |
| Feb 27, 2026 | 8.50 | 8.60 | 8.45 | 8.51 | 8.51 | 0.71% | 26,882 |
| Feb 26, 2026 | 8.43 | 8.45 | 8.41 | 8.45 | 8.45 | 0.60% | 23,000 |
| Feb 25, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 0.24% | 11,165 |
| Feb 24, 2026 | 8.27 | 8.38 | 8.27 | 8.38 | 8.38 | 1.21% | 58,000 |
| Feb 23, 2026 | 8.26 | 8.26 | 8.26 | 8.28 | 8.28 | 0.24% | 1,022 |
| Feb 20, 2026 | 8.30 | 8.30 | 8.26 | 8.26 | 8.26 | - | 8,000 |
| Feb 16, 2026 | 8.23 | 8.26 | 8.23 | 8.26 | 8.26 | -0.12% | 19,000 |
| Feb 13, 2026 | 8.11 | 8.27 | 8.10 | 8.27 | 8.27 | 0.85% | 21,110 |
| Feb 12, 2026 | 8.15 | 8.20 | 8.00 | 8.20 | 8.20 | 0.61% | 91,407 |
| Feb 11, 2026 | 8.18 | 8.27 | 8.11 | 8.15 | 8.15 | -1.45% | 33,006 |
| Feb 10, 2026 | 8.20 | 8.30 | 8.20 | 8.27 | 8.27 | 0.12% | 19,100 |
| Feb 9, 2026 | 8.30 | 8.30 | 8.20 | 8.26 | 8.26 | 0.12% | 14,750 |
| Feb 6, 2026 | 8.04 | 8.30 | 8.04 | 8.25 | 8.25 | 1.85% | 31,000 |
| Feb 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 9,000 |
| Feb 4, 2026 | 8.11 | 8.11 | 8.10 | 8.10 | 8.10 | - | 6,000 |
| Feb 3, 2026 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | -0.25% | 14,000 |
| Feb 2, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | 2,330 |
| Jan 30, 2026 | 8.15 | 8.15 | 8.06 | 8.12 | 8.12 | -0.37% | 34,325 |
| Jan 29, 2026 | 8.13 | 8.15 | 8.13 | 8.15 | 8.15 | -0.49% | 15,000 |
| Jan 28, 2026 | 8.11 | 8.19 | 8.11 | 8.19 | 8.19 | 1.11% | 7,880 |
| Jan 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 11,825 |
| Jan 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 20,601 |
| Jan 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 6,388 |
| Jan 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 3,000 |
| Jan 21, 2026 | 8.04 | 8.10 | 8.04 | 8.10 | 8.10 | - | 9,416 |
| Jan 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.25% | 5,500 |
| Jan 19, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | 55 |
| Jan 16, 2026 | 8.10 | 8.12 | 8.10 | 8.12 | 8.12 | -0.12% | 15,000 |
| Jan 15, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.49% | 2,275 |
| Jan 14, 2026 | 8.10 | 8.10 | 7.81 | 8.09 | 8.09 | -0.12% | 62,883 |
| Jan 13, 2026 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | -1.10% | 55,000 |
| Jan 12, 2026 | 8.20 | 8.20 | 8.10 | 8.19 | 8.19 | - | 27,550 |
| Jan 9, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.11% | 7,000 |
| Jan 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.12% | 48,380 |
| Jan 6, 2026 | 8.22 | 8.22 | 8.11 | 8.11 | 8.11 | 1.00% | 6,000 |
| Jan 5, 2026 | 8.12 | 8.12 | 8.00 | 8.03 | 8.03 | -1.23% | 32,500 |
| Jan 2, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.25% | 1,220 |
| Dec 31, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 30, 2025 | 8.13 | 8.15 | 8.13 | 8.15 | 8.15 | -1.09% | 11,165 |
| Dec 29, 2025 | 8.18 | 8.24 | 8.18 | 8.24 | 8.24 | 1.73% | 6,000 |
| Dec 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 2,863 |
| Dec 23, 2025 | 8.19 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 13,500 |
| Dec 22, 2025 | 8.33 | 8.33 | 8.20 | 8.20 | 8.20 | -1.56% | 8,044 |
| Dec 19, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.12% | - |
| Dec 18, 2025 | 8.34 | 8.35 | 8.34 | 8.34 | 8.34 | 2.21% | 8,000 |
| Dec 17, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | - |
| Dec 16, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | 5,000 |
| Dec 15, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | - |
| Dec 12, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.69% | 3,550 |
| Dec 11, 2025 | 8.24 | 8.24 | 8.24 | 8.30 | 8.24 | - | - |
| Dec 10, 2025 | 8.24 | 8.24 | 8.24 | 8.30 | 8.24 | - | - |
| Dec 9, 2025 | 8.24 | 8.24 | 8.24 | 8.30 | 8.24 | - | - |
| Dec 8, 2025 | 7.91 | 8.35 | 7.80 | 8.30 | 8.24 | 1.84% | 5,000 |
| Dec 5, 2025 | 8.15 | 8.15 | 8.14 | 8.15 | 8.09 | - | 12,000 |
| Dec 4, 2025 | 8.09 | 8.09 | 8.09 | 8.15 | 8.09 | 0.12% | 3,220 |
| Dec 3, 2025 | 8.08 | 8.08 | 8.08 | 8.14 | 8.08 | 0.12% | - |
| Dec 2, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.07 | 0.12% | 18,000 |
| Dec 1, 2025 | 8.13 | 8.13 | 8.12 | 8.12 | 8.06 | -0.37% | 20,000 |
| Nov 28, 2025 | 8.21 | 8.21 | 8.12 | 8.15 | 8.09 | -1.21% | 30,170 |
| Nov 27, 2025 | 8.18 | 8.26 | 8.18 | 8.25 | 8.19 | -1.43% | 37,000 |
| Nov 26, 2025 | 8.13 | 8.37 | 8.13 | 8.37 | 8.31 | 1.33% | 34,000 |
| Nov 25, 2025 | 8.33 | 8.33 | 8.26 | 8.26 | 8.20 | - | 39,100 |
| Nov 24, 2025 | 8.25 | 8.29 | 8.25 | 8.26 | 8.20 | -1.08% | 5,220 |
| Nov 21, 2025 | 8.35 | 8.35 | 8.34 | 8.35 | 8.29 | -1.30% | 7,600 |
| Nov 20, 2025 | 8.40 | 8.40 | 8.40 | 8.46 | 8.40 | - | - |
| Nov 19, 2025 | 8.40 | 8.40 | 8.40 | 8.46 | 8.40 | - | 550 |
| Nov 18, 2025 | 8.40 | 8.40 | 8.40 | 8.46 | 8.40 | - | - |
| Nov 17, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.40 | -1.05% | 2,000 |
| Nov 14, 2025 | 8.59 | 8.59 | 8.54 | 8.55 | 8.49 | 3.26% | 6,110 |
| Nov 13, 2025 | 8.22 | 8.22 | 8.22 | 8.28 | 8.22 | - | 440 |
| Nov 12, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.22 | -1.08% | 30,000 |
| Nov 11, 2025 | 8.37 | 8.37 | 8.36 | 8.37 | 8.31 | - | 41,000 |
| Nov 10, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.31 | - | 1,330 |
| Nov 7, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.31 | - | 8,000 |
| Nov 6, 2025 | 8.31 | 8.31 | 8.31 | 8.37 | 8.31 | - | 870 |
| Nov 5, 2025 | 8.50 | 8.50 | 8.36 | 8.37 | 8.31 | -0.48% | 16,000 |
| Nov 4, 2025 | 8.42 | 8.42 | 8.41 | 8.41 | 8.35 | -0.12% | 4,970 |
| Nov 3, 2025 | 8.43 | 8.50 | 8.42 | 8.42 | 8.36 | - | 57,200 |
| Oct 31, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.36 | 0.72% | 11,440 |
| Oct 30, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.30 | 0.97% | 3,000 |
| Oct 28, 2025 | 8.36 | 8.37 | 8.28 | 8.28 | 8.22 | -0.24% | 6,376 |
| Oct 27, 2025 | 8.37 | 8.37 | 8.27 | 8.30 | 8.24 | -0.72% | 25,100 |
| Oct 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.30 | - | 19,000 |
| Oct 23, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.30 | 0.12% | 1,547 |
| Oct 22, 2025 | 8.36 | 8.36 | 8.36 | 8.35 | 8.29 | 0.12% | 2,000 |
| Oct 21, 2025 | 8.36 | 8.36 | 8.34 | 8.34 | 8.28 | 0.60% | 9,715 |
| Oct 20, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.23 | 0.12% | 6,000 |
| Oct 17, 2025 | 8.21 | 8.29 | 8.20 | 8.28 | 8.22 | -1.08% | 7,550 |
| Oct 16, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.31 | 0.48% | 1,121 |
| Oct 15, 2025 | 8.27 | 8.27 | 8.27 | 8.33 | 8.27 | 0.36% | - |
| Oct 14, 2025 | 8.30 | 8.30 | 8.21 | 8.30 | 8.24 | -0.60% | 11,220 |
| Oct 13, 2025 | 8.24 | 8.35 | 8.24 | 8.35 | 8.29 | -2.11% | 3,540 |
| Oct 10, 2025 | 8.45 | 8.53 | 8.43 | 8.53 | 8.47 | 0.24% | 10,400 |