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 |
| Sep 23, 2025 | 7.18 | 7.29 | 7.07 | 7.24 | 7.24 | 0.84% | 3,166,325 |
| Sep 22, 2025 | 7.26 | 7.30 | 7.10 | 7.18 | 7.18 | -1.64% | 2,200,403 |
| Sep 19, 2025 | 7.03 | 7.30 | 7.03 | 7.30 | 7.30 | 3.84% | 4,485,303 |
| Sep 18, 2025 | 7.21 | 7.23 | 6.97 | 7.03 | 7.03 | -2.50% | 2,695,620 |
| Sep 17, 2025 | 7.10 | 7.28 | 7.08 | 7.21 | 7.21 | 1.55% | 3,682,637 |
| Sep 16, 2025 | 7.02 | 7.17 | 6.92 | 7.10 | 7.10 | 1.14% | 2,079,491 |
| Sep 15, 2025 | 7.06 | 7.08 | 6.86 | 7.02 | 7.02 | - | 1,742,906 |
| Sep 12, 2025 | 6.95 | 7.02 | 6.87 | 7.02 | 7.02 | 1.59% | 1,836,750 |
| Sep 11, 2025 | 6.91 | 6.97 | 6.82 | 6.91 | 6.91 | -0.72% | 1,209,096 |
| Sep 10, 2025 | 6.91 | 7.01 | 6.91 | 6.96 | 6.96 | 0.29% | 1,899,267 |
| Sep 9, 2025 | 6.90 | 7.04 | 6.81 | 6.94 | 6.94 | 1.61% | 4,014,685 |
| Sep 8, 2025 | 6.63 | 6.90 | 6.51 | 6.83 | 6.83 | 4.27% | 5,926,935 |
| Sep 5, 2025 | 6.61 | 6.72 | 6.44 | 6.55 | 6.55 | -1.80% | 3,609,931 |
| Sep 4, 2025 | 6.79 | 6.81 | 6.58 | 6.67 | 6.67 | 0.60% | 5,123,521 |
| Sep 3, 2025 | 6.76 | 6.80 | 6.50 | 6.63 | 6.63 | -2.21% | 2,610,829 |
| Sep 2, 2025 | 6.75 | 6.89 | 6.68 | 6.78 | 6.62 | -1.74% | 9,396,948 |
| Sep 1, 2025 | 6.77 | 6.95 | 6.72 | 6.90 | 6.73 | 0.15% | 3,366,891 |
| Aug 29, 2025 | 6.88 | 6.98 | 6.72 | 6.89 | 6.72 | 1.17% | 2,727,733 |
| Aug 28, 2025 | 7.00 | 7.04 | 6.71 | 6.81 | 6.65 | -3.95% | 6,957,741 |
| Aug 27, 2025 | 7.21 | 7.21 | 7.03 | 7.09 | 6.92 | -1.66% | 5,177,957 |
| Aug 26, 2025 | 6.95 | 7.26 | 6.89 | 7.21 | 7.04 | 4.49% | 12,220,430 |
| Aug 25, 2025 | 7.00 | 7.09 | 6.69 | 6.90 | 6.73 | - | 7,792,581 |
| Aug 22, 2025 | 6.88 | 6.98 | 6.69 | 6.90 | 6.73 | 0.73% | 11,719,230 |
| Aug 21, 2025 | 6.30 | 6.93 | 6.25 | 6.85 | 6.69 | 12.66% | 25,604,830 |
| Aug 20, 2025 | 6.09 | 6.15 | 5.92 | 6.08 | 5.93 | -0.16% | 3,977,500 |
| Aug 19, 2025 | 6.15 | 6.20 | 6.03 | 6.09 | 5.94 | 0.16% | 2,206,537 |
| Aug 18, 2025 | 6.00 | 6.12 | 5.95 | 6.08 | 5.93 | 0.83% | 1,950,954 |
| Aug 15, 2025 | 6.09 | 6.20 | 5.93 | 6.03 | 5.89 | -1.31% | 3,509,440 |
| Aug 14, 2025 | 6.10 | 6.20 | 6.10 | 6.11 | 5.96 | 0.66% | 1,965,963 |
| Aug 13, 2025 | 6.00 | 6.16 | 5.98 | 6.07 | 5.92 | 1.17% | 4,545,127 |
| Aug 12, 2025 | 5.99 | 6.18 | 5.94 | 6.00 | 5.86 | 0.50% | 7,690,606 |
| Aug 11, 2025 | 5.92 | 6.02 | 5.92 | 5.97 | 5.83 | 0.67% | 3,650,000 |
| Aug 8, 2025 | 6.00 | 6.14 | 5.91 | 5.93 | 5.79 | -1.17% | 7,549,000 |
| Aug 7, 2025 | 5.92 | 6.12 | 5.89 | 6.00 | 5.86 | 1.35% | 5,240,251 |
| Aug 6, 2025 | 5.87 | 5.93 | 5.81 | 5.92 | 5.78 | 0.51% | 2,080,500 |
| Aug 5, 2025 | 5.73 | 5.93 | 5.70 | 5.89 | 5.75 | 2.43% | 3,033,404 |
| Aug 4, 2025 | 5.56 | 5.76 | 5.50 | 5.75 | 5.61 | 1.59% | 2,539,500 |
| Aug 1, 2025 | 5.65 | 5.70 | 5.56 | 5.66 | 5.52 | - | 4,548,923 |
| Jul 31, 2025 | 5.73 | 5.77 | 5.64 | 5.66 | 5.52 | -0.35% | 10,209,270 |
| Jul 30, 2025 | 5.73 | 5.85 | 5.62 | 5.68 | 5.54 | -1.73% | 4,090,500 |
| Jul 29, 2025 | 5.66 | 5.81 | 5.64 | 5.78 | 5.64 | 1.05% | 2,261,782 |
| Jul 28, 2025 | 5.71 | 5.77 | 5.63 | 5.72 | 5.58 | -0.17% | 1,836,970 |
| Jul 25, 2025 | 5.76 | 5.82 | 5.69 | 5.73 | 5.59 | -0.69% | 3,611,500 |
| Jul 24, 2025 | 5.69 | 5.79 | 5.55 | 5.77 | 5.63 | 1.23% | 4,849,245 |
| Jul 23, 2025 | 5.50 | 5.80 | 5.45 | 5.70 | 5.56 | 3.64% | 7,210,246 |
| Jul 22, 2025 | 5.41 | 5.50 | 5.34 | 5.50 | 5.37 | 1.29% | 3,288,796 |
| Jul 21, 2025 | 5.45 | 5.45 | 5.28 | 5.43 | 5.30 | 0.93% | 4,159,000 |
| Jul 18, 2025 | 5.38 | 5.40 | 5.33 | 5.38 | 5.25 | -0.19% | 1,974,000 |
| Jul 17, 2025 | 5.35 | 5.43 | 5.34 | 5.39 | 5.26 | 0.37% | 1,408,000 |
| Jul 16, 2025 | 5.46 | 5.48 | 5.32 | 5.37 | 5.24 | -2.72% | 6,016,000 |