Crystal International Group Limited (HKG:2232)
Hong Kong
· Delayed Price · Currency is HKD 6.56
+0.17 (2.66%)
Apr 29, 2026, 4:08 PM HKT
HKG:2232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.36 | 6.59 | 6.36 | 6.49 | - | 1.56% | 879,000 |
| Apr 28, 2026 | 6.20 | 6.47 | 6.20 | 6.39 | 6.39 | 2.24% | 4,880,521 |
| Apr 27, 2026 | 6.22 | 6.29 | 6.20 | 6.25 | 6.25 | - | 1,864,600 |
| Apr 24, 2026 | 6.16 | 6.30 | 6.16 | 6.25 | 6.25 | -2.04% | 1,734,000 |
| Apr 23, 2026 | 6.21 | 6.41 | 6.16 | 6.38 | 6.38 | 2.08% | 2,638,000 |
| Apr 22, 2026 | 6.53 | 6.53 | 6.21 | 6.25 | 6.25 | -5.59% | 4,212,500 |
| Apr 21, 2026 | 6.60 | 6.62 | 6.48 | 6.62 | 6.62 | 2.00% | 1,579,400 |
| Apr 20, 2026 | 6.44 | 6.53 | 6.42 | 6.49 | 6.49 | 0.78% | 855,266 |
| Apr 17, 2026 | 6.31 | 6.55 | 6.31 | 6.44 | 6.44 | 1.10% | 1,940,856 |
| Apr 16, 2026 | 6.21 | 6.37 | 6.20 | 6.37 | 6.37 | 2.58% | 1,340,447 |
| Apr 15, 2026 | 6.27 | 6.34 | 6.19 | 6.21 | 6.21 | -0.80% | 2,357,000 |
| Apr 14, 2026 | 6.31 | 6.36 | 6.24 | 6.26 | 6.26 | -0.95% | 1,600,500 |
| Apr 13, 2026 | 6.63 | 6.63 | 6.22 | 6.32 | 6.32 | -2.62% | 3,356,000 |
| Apr 10, 2026 | 6.39 | 6.87 | 6.36 | 6.49 | 6.49 | 3.18% | 3,196,719 |
| Apr 9, 2026 | 6.23 | 6.35 | 6.22 | 6.29 | 6.29 | 0.80% | 923,401 |
| Apr 8, 2026 | 6.07 | 6.34 | 6.07 | 6.24 | 6.24 | 2.80% | 4,627,770 |
| Apr 2, 2026 | 6.10 | 6.10 | 5.90 | 6.07 | 6.07 | 0.33% | 4,176,855 |
| Apr 1, 2026 | 5.85 | 6.08 | 5.85 | 6.05 | 6.05 | 4.31% | 6,438,149 |
| Mar 31, 2026 | 5.87 | 5.97 | 5.76 | 5.80 | 5.80 | -2.68% | 3,297,097 |
| Mar 30, 2026 | 6.24 | 6.24 | 5.91 | 5.96 | 5.96 | -4.49% | 7,619,500 |
| Mar 27, 2026 | 6.13 | 6.31 | 6.06 | 6.24 | 6.24 | 1.13% | 5,127,639 |
| Mar 26, 2026 | 6.26 | 6.26 | 6.11 | 6.17 | 6.17 | -0.48% | 2,345,224 |
| Mar 25, 2026 | 6.02 | 6.34 | 6.02 | 6.20 | 6.20 | 0.49% | 3,351,893 |
| Mar 24, 2026 | 6.32 | 6.35 | 6.02 | 6.17 | 6.17 | -0.16% | 5,367,487 |
| Mar 23, 2026 | 6.20 | 6.25 | 5.94 | 6.18 | 6.18 | -1.90% | 5,563,000 |
| Mar 20, 2026 | 6.39 | 6.45 | 6.06 | 6.30 | 6.30 | -1.41% | 6,624,000 |
| Mar 19, 2026 | 6.65 | 6.65 | 6.33 | 6.39 | 6.39 | -3.91% | 5,820,919 |
| Mar 18, 2026 | 6.53 | 6.90 | 6.53 | 6.65 | 6.65 | -1.19% | 1,720,981 |
| Mar 17, 2026 | 6.83 | 6.85 | 6.70 | 6.73 | 6.73 | -0.15% | 703,526 |
| Mar 16, 2026 | 6.71 | 6.78 | 6.50 | 6.74 | 6.74 | 0.60% | 2,512,000 |
| Mar 13, 2026 | 7.24 | 7.31 | 6.65 | 6.70 | 6.70 | -7.07% | 11,355,500 |
| Mar 12, 2026 | 7.21 | 7.41 | 7.15 | 7.21 | 7.21 | -0.83% | 3,817,304 |
| Mar 11, 2026 | 7.23 | 7.36 | 7.12 | 7.27 | 7.27 | 1.11% | 3,538,230 |
| Mar 10, 2026 | 7.16 | 7.30 | 7.07 | 7.19 | 7.19 | 2.28% | 3,489,798 |
| Mar 9, 2026 | 7.01 | 7.06 | 6.90 | 7.03 | 7.03 | -1.54% | 3,746,111 |
| Mar 6, 2026 | 7.07 | 7.20 | 7.01 | 7.14 | 7.14 | 0.42% | 3,196,663 |
| Mar 5, 2026 | 7.09 | 7.27 | 7.02 | 7.11 | 7.11 | 0.28% | 2,310,500 |
| Mar 4, 2026 | 7.05 | 7.11 | 6.85 | 7.09 | 7.09 | -0.98% | 3,879,000 |
| Mar 3, 2026 | 7.38 | 7.44 | 7.10 | 7.16 | 7.16 | -2.98% | 4,161,000 |
| Mar 2, 2026 | 7.42 | 7.51 | 7.24 | 7.38 | 7.38 | -0.94% | 5,458,500 |
| Feb 27, 2026 | 7.36 | 7.49 | 7.25 | 7.45 | 7.45 | 1.22% | 2,852,000 |
| Feb 26, 2026 | 7.84 | 7.85 | 7.22 | 7.36 | 7.36 | -6.00% | 7,023,500 |
| Feb 25, 2026 | 7.73 | 7.83 | 7.65 | 7.83 | 7.83 | 1.29% | 2,539,714 |
| Feb 24, 2026 | 7.42 | 7.75 | 7.42 | 7.73 | 7.73 | 2.52% | 5,840,000 |
| Feb 23, 2026 | 7.34 | 7.60 | 7.34 | 7.54 | 7.54 | 1.75% | 2,368,500 |
| Feb 20, 2026 | 7.40 | 7.53 | 7.33 | 7.41 | 7.41 | 0.54% | 645,207 |
| Feb 16, 2026 | 7.36 | 7.50 | 7.32 | 7.37 | 7.37 | 0.14% | 265,000 |
| Feb 13, 2026 | 7.45 | 7.45 | 7.31 | 7.36 | 7.36 | -1.21% | 2,593,032 |
| Feb 12, 2026 | 7.52 | 7.52 | 7.27 | 7.45 | 7.45 | -0.93% | 997,500 |
| Feb 11, 2026 | 7.38 | 7.54 | 7.33 | 7.52 | 7.52 | 0.67% | 3,766,142 |
| Feb 10, 2026 | 7.35 | 7.47 | 7.31 | 7.47 | 7.47 | 0.40% | 2,178,503 |
| Feb 9, 2026 | 7.44 | 7.47 | 7.34 | 7.44 | 7.44 | - | 2,470,000 |
| Feb 6, 2026 | 7.21 | 7.48 | 7.20 | 7.44 | 7.44 | 2.76% | 10,811,630 |
| Feb 5, 2026 | 7.30 | 7.35 | 7.19 | 7.24 | 7.24 | -1.50% | 3,059,505 |
| Feb 4, 2026 | 7.29 | 7.41 | 7.19 | 7.35 | 7.35 | 1.38% | 5,454,517 |
| Feb 3, 2026 | 7.16 | 7.32 | 7.08 | 7.25 | 7.25 | 1.26% | 4,068,250 |
| Feb 2, 2026 | 7.34 | 7.46 | 7.08 | 7.16 | 7.16 | -2.59% | 4,400,334 |
| Jan 30, 2026 | 7.33 | 7.45 | 7.17 | 7.35 | 7.35 | 0.27% | 3,758,395 |
| Jan 29, 2026 | 7.15 | 7.33 | 7.10 | 7.33 | 7.33 | 2.37% | 5,195,059 |
| Jan 28, 2026 | 7.20 | 7.21 | 6.92 | 7.16 | 7.16 | -1.24% | 2,526,092 |
| Jan 27, 2026 | 7.03 | 7.28 | 6.97 | 7.25 | 7.25 | 3.57% | 1,899,091 |
| Jan 26, 2026 | 7.15 | 7.15 | 6.93 | 7.00 | 7.00 | -1.41% | 7,992,417 |
| Jan 23, 2026 | 7.04 | 7.15 | 6.87 | 7.10 | 7.10 | 1.72% | 3,728,026 |
| Jan 22, 2026 | 7.11 | 7.11 | 6.89 | 6.98 | 6.98 | -1.13% | 5,925,000 |
| Jan 21, 2026 | 7.05 | 7.13 | 6.99 | 7.06 | 7.06 | 0.28% | 3,507,214 |
| Jan 20, 2026 | 7.20 | 7.30 | 7.01 | 7.04 | 7.04 | -2.22% | 2,036,411 |
| Jan 19, 2026 | 6.96 | 7.31 | 6.96 | 7.20 | 7.20 | 3.60% | 7,388,771 |
| Jan 16, 2026 | 6.84 | 7.01 | 6.77 | 6.95 | 6.95 | 1.46% | 8,110,500 |
| Jan 15, 2026 | 6.70 | 6.99 | 6.70 | 6.85 | 6.85 | 2.09% | 4,989,027 |
| Jan 14, 2026 | 6.78 | 6.78 | 6.65 | 6.71 | 6.71 | -0.30% | 3,425,500 |
| Jan 13, 2026 | 6.85 | 6.86 | 6.63 | 6.73 | 6.73 | -1.03% | 5,887,278 |
| Jan 12, 2026 | 6.98 | 6.98 | 6.76 | 6.80 | 6.80 | -2.02% | 3,154,500 |
| Jan 9, 2026 | 6.59 | 6.98 | 6.57 | 6.94 | 6.94 | 5.79% | 7,625,737 |
| Jan 8, 2026 | 6.60 | 6.62 | 6.31 | 6.56 | 6.56 | -0.61% | 4,774,011 |
| Jan 7, 2026 | 6.54 | 6.65 | 6.43 | 6.60 | 6.60 | 1.38% | 5,764,250 |
| Jan 6, 2026 | 6.68 | 6.70 | 6.48 | 6.51 | 6.51 | -1.21% | 8,268,982 |
| Jan 5, 2026 | 6.60 | 6.94 | 6.55 | 6.59 | 6.59 | -0.15% | 4,535,892 |
| Jan 2, 2026 | 6.69 | 6.74 | 6.55 | 6.60 | 6.60 | -1.49% | 1,409,046 |
| Dec 31, 2025 | 6.84 | 6.84 | 6.65 | 6.70 | 6.70 | -0.15% | 1,269,971 |
| Dec 30, 2025 | 6.78 | 6.80 | 6.68 | 6.71 | 6.71 | -1.18% | 3,486,894 |
| Dec 29, 2025 | 6.96 | 6.96 | 6.77 | 6.79 | 6.79 | -2.30% | 2,946,007 |
| Dec 24, 2025 | 6.96 | 7.04 | 6.82 | 6.95 | 6.95 | -0.86% | 1,787,193 |
| Dec 23, 2025 | 6.94 | 7.01 | 6.84 | 7.01 | 7.01 | 1.59% | 2,329,039 |
| Dec 22, 2025 | 6.97 | 6.97 | 6.81 | 6.90 | 6.90 | -0.14% | 1,466,214 |
| Dec 19, 2025 | 7.03 | 7.03 | 6.84 | 6.91 | 6.91 | -1.00% | 4,828,736 |
| Dec 18, 2025 | 7.14 | 7.17 | 6.90 | 6.98 | 6.98 | -2.24% | 1,552,938 |
| Dec 17, 2025 | 7.14 | 7.19 | 7.04 | 7.14 | 7.14 | 0.28% | 2,528,261 |
| Dec 16, 2025 | 7.14 | 7.22 | 7.04 | 7.12 | 7.12 | -0.28% | 2,806,803 |
| Dec 15, 2025 | 7.07 | 7.17 | 6.99 | 7.14 | 7.14 | 0.99% | 3,032,441 |
| Dec 12, 2025 | 7.03 | 7.16 | 6.98 | 7.07 | 7.07 | 1.58% | 2,520,720 |
| Dec 11, 2025 | 6.92 | 7.03 | 6.83 | 6.96 | 6.96 | 1.46% | 3,882,738 |
| Dec 10, 2025 | 6.98 | 6.98 | 6.67 | 6.86 | 6.86 | 1.78% | 2,732,897 |
| Dec 9, 2025 | 7.00 | 7.00 | 6.68 | 6.74 | 6.74 | -3.58% | 6,383,705 |
| Dec 8, 2025 | 6.92 | 7.09 | 6.86 | 6.99 | 6.99 | - | 3,905,832 |
| Dec 5, 2025 | 7.30 | 7.30 | 6.92 | 6.99 | 6.99 | -3.85% | 4,324,781 |
| 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 |