Crystal International Group Ltd (2232)

2232
🏛️ Hong Kong →
6.75
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 7.24 7.26 7.18 7.20 197.5K
09:35 7.17 7.17 7.17 7.17 0.5K
09:45 7.18 7.25 7.18 7.23 30.0K
09:50 7.22 7.23 7.20 7.20 177.5K
09:55 7.19 7.19 7.14 7.15 132.0K
10:00 7.14 7.15 7.14 7.15 76.0K
10:10 7.15 7.16 7.15 7.16 10.0K
10:15 7.14 7.14 7.14 7.14 0.5K
10:30 7.16 7.20 7.16 7.20 118.0K
10:35 7.19 7.19 7.19 7.19 7.0K
10:40 7.19 7.19 7.15 7.15 81.0K
10:45 7.16 7.16 7.15 7.15 7.5K
10:55 7.17 7.17 7.16 7.16 12.0K
11:05 7.15 7.15 7.13 7.13 34.5K
11:15 7.16 7.16 7.16 7.16 3.0K
11:20 7.15 7.15 7.13 7.13 33.5K
11:25 7.14 7.14 7.14 7.14 0.0K
11:30 7.15 7.15 7.15 7.15 13.5K
11:35 7.14 7.18 7.14 7.18 38.0K
11:45 7.15 7.18 7.15 7.18 2.5K
13:05 7.16 7.18 7.16 7.18 3.0K
13:15 7.15 7.16 7.14 7.15 42.0K
13:20 7.15 7.15 7.13 7.15 14.0K
13:25 7.14 7.15 7.14 7.15 2.0K
13:35 7.13 7.13 7.13 7.13 2.0K
13:45 7.13 7.13 7.13 7.13 17.5K
13:50 7.14 7.14 7.14 7.14 0.5K
13:55 7.15 7.16 7.15 7.16 59.5K
14:05 7.15 7.15 7.10 7.11 291.5K
14:10 7.10 7.15 7.10 7.15 144.5K
14:15 7.15 7.15 7.15 7.15 1.0K
14:25 7.20 7.21 7.15 7.18 283.5K
14:30 7.14 7.17 7.14 7.17 35.5K
14:50 7.20 7.20 7.20 7.20 48.5K
15:10 7.18 7.18 7.18 7.18 1.5K
15:15 7.19 7.19 7.19 7.19 1.0K
15:20 7.18 7.19 7.17 7.18 52.5K
15:25 7.17 7.17 7.17 7.17 26.0K
15:30 7.18 7.18 7.14 7.14 55.0K
15:35 7.17 7.17 7.17 7.17 7.4K
15:50 7.17 7.18 7.17 7.17 11.0K
15:55 7.18 7.18 7.17 7.18 126.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 7.00 7.00 6.71 6.75 2.6M
2025-09-25 7.03 7.04 6.85 6.91 2.0M
2025-09-24 7.24 7.24 6.98 7.03 2.5M
2025-09-23 7.18 7.29 7.07 7.24 3.2M
2025-09-22 7.26 7.30 7.10 7.18 2.2M
2025-09-19 7.03 7.30 7.03 7.30 4.5M
2025-09-18 7.21 7.23 6.97 7.03 2.7M
2025-09-17 7.10 7.28 7.08 7.21 3.7M
2025-09-16 7.02 7.17 6.92 7.10 2.1M
2025-09-15 7.06 7.08 6.86 7.02 1.7M
2025-09-12 6.95 7.02 6.87 7.02 1.8M
2025-09-11 6.91 6.97 6.82 6.91 1.2M
2025-09-10 6.91 7.01 6.91 6.96 1.9M
2025-09-09 6.90 7.04 6.81 6.94 4.0M
2025-09-08 6.63 6.90 6.51 6.83 5.9M
2025-09-05 6.61 6.72 6.44 6.55 3.6M
2025-09-04 6.79 6.81 6.58 6.67 5.1M
2025-09-03 6.76 6.80 6.50 6.63 2.6M
2025-09-02 6.75 6.89 6.68 6.78 9.4M
2025-09-01 6.77 6.95 6.72 6.90 3.4M
2025-08-29 6.88 6.98 6.72 6.89 2.7M
2025-08-28 7.00 7.04 6.71 6.81 7.0M
2025-08-27 7.21 7.21 7.03 7.09 5.2M
2025-08-26 6.95 7.26 6.89 7.21 12.2M
2025-08-25 7.00 7.09 6.69 6.90 7.8M
2025-08-22 6.88 6.98 6.69 6.90 11.7M
2025-08-21 6.30 6.93 6.25 6.85 25.6M
2025-08-20 6.09 6.15 5.92 6.08 4.0M
2025-08-19 6.15 6.20 6.03 6.09 2.2M
2025-08-18 6.00 6.12 5.95 6.08 2.0M
2025-08-15 6.09 6.20 5.93 6.03 3.5M
2025-08-14 6.10 6.20 6.10 6.11 2.0M
2025-08-13 6.00 6.16 5.98 6.07 4.5M
2025-08-12 5.99 6.18 5.94 6.00 7.7M
2025-08-11 5.92 6.02 5.92 5.97 3.7M
2025-08-08 6.00 6.14 5.91 5.93 7.5M
2025-08-07 5.92 6.12 5.89 6.00 5.2M
2025-08-06 5.87 5.93 5.81 5.92 2.1M
2025-08-05 5.73 5.93 5.70 5.89 3.0M
2025-08-04 5.56 5.76 5.50 5.75 2.5M
2025-08-01 5.65 5.70 5.56 5.66 4.5M
2025-07-31 5.73 5.77 5.64 5.66 10.2M
2025-07-30 5.73 5.85 5.62 5.68 4.1M
2025-07-29 5.66 5.81 5.64 5.78 2.3M
2025-07-28 5.71 5.77 5.63 5.72 1.8M
2025-07-25 5.76 5.82 5.69 5.73 3.6M
2025-07-24 5.69 5.79 5.55 5.77 4.8M
2025-07-23 5.50 5.80 5.45 5.70 7.2M
2025-07-22 5.41 5.50 5.34 5.50 3.3M
2025-07-21 5.45 5.45 5.28 5.43 4.2M
2025-07-18 5.38 5.40 5.33 5.38 2.0M
2025-07-17 5.35 5.43 5.34 5.39 1.4M
2025-07-16 5.46 5.48 5.32 5.37 6.0M
2025-07-15 5.34 5.55 5.31 5.52 4.6M
2025-07-14 5.47 5.48 5.16 5.40 14.9M
2025-07-11 5.41 5.59 5.41 5.47 6.7M
2025-07-10 5.40 5.55 5.31 5.45 8.6M
2025-07-09 5.24 5.41 5.09 5.40 14.1M
2025-07-08 5.04 5.32 4.97 5.23 11.4M
2025-07-07 4.96 5.08 4.88 4.95 7.1M
2025-07-04 4.98 5.09 4.86 4.89 8.7M
2025-07-03 4.70 5.10 4.65 4.91 31.8M
2025-07-02 4.67 4.68 4.55 4.63 7.4M
2025-06-30 4.45 4.72 4.45 4.67 5.1M
2025-06-27 4.42 4.50 4.40 4.45 3.4M
2025-06-26 4.54 4.54 4.36 4.37 4.8M
2025-06-25 4.52 4.56 4.48 4.54 5.2M
2025-06-24 4.42 4.55 4.42 4.50 4.7M
2025-06-23 4.56 4.58 4.33 4.42 6.7M
2025-06-20 4.54 4.69 4.53 4.59 2.4M
2025-06-19 4.66 4.70 4.52 4.56 1.9M
2025-06-18 4.81 4.81 4.67 4.70 2.0M
2025-06-17 5.01 5.11 4.91 4.97 3.4M
2025-06-16 4.94 5.01 4.93 5.01 1.8M
2025-06-13 5.05 5.12 4.88 4.97 3.5M
2025-06-12 5.07 5.09 4.99 5.07 1.8M
2025-06-11 5.08 5.09 4.92 5.08 3.3M
2025-06-10 5.15 5.15 4.92 5.04 2.6M
2025-06-09 5.06 5.08 4.95 4.99 2.7M
2025-06-06 4.98 5.12 4.95 4.99 3.2M
2025-06-05 4.98 5.03 4.88 5.00 2.2M
2025-06-04 4.93 5.02 4.93 5.01 2.3M
2025-06-03 4.85 4.98 4.79 4.95 2.8M
2025-06-02 4.95 4.95 4.71 4.81 6.7M
2025-05-30 5.17 5.17 4.97 4.98 16.5M
2025-05-29 5.15 5.35 5.12 5.22 9.5M
2025-05-28 5.01 5.13 5.01 5.02 2.7M
2025-05-27 4.79 5.07 4.78 5.03 11.5M
2025-05-26 4.80 4.94 4.76 4.80 3.7M
2025-05-23 4.68 4.78 4.66 4.78 3.0M
2025-05-22 4.84 4.84 4.65 4.68 3.3M
2025-05-21 4.78 4.82 4.72 4.78 5.1M
2025-05-20 4.89 4.89 4.68 4.73 7.1M
2025-05-19 4.97 4.97 4.76 4.85 6.1M
2025-05-16 5.06 5.06 4.83 4.91 3.8M
2025-05-15 5.09 5.12 4.92 4.97 6.4M
2025-05-14 5.09 5.23 5.01 5.05 4.4M
2025-05-13 5.25 5.32 5.03 5.10 8.3M
2025-05-12 5.00 5.38 4.85 5.20 27.4M
2025-05-09 4.80 4.81 4.68 4.75 5.3M
2025-05-08 4.60 4.82 4.60 4.69 6.9M
2025-05-07 4.60 4.90 4.60 4.62 13.0M
2025-05-06 4.52 4.70 4.48 4.49 3.2M
2025-05-02 4.50 4.59 4.49 4.53 5.2M
2025-04-30 4.46 4.55 4.43 4.50 3.2M
2025-04-29 4.47 4.52 4.45 4.47 1.5M
2025-04-28 4.54 4.58 4.44 4.48 3.8M
2025-04-25 4.50 4.57 4.44 4.50 2.9M
2025-04-24 4.52 4.60 4.38 4.52 3.5M
2025-04-23 4.46 4.54 4.37 4.50 10.9M
2025-04-22 4.37 4.39 4.11 4.24 15.3M
2025-04-17 4.25 4.44 4.23 4.37 6.3M
2025-04-16 4.38 4.42 4.20 4.24 4.7M
2025-04-15 4.41 4.55 4.41 4.46 6.7M
2025-04-14 4.31 4.44 4.31 4.41 6.9M
2025-04-11 4.45 4.45 4.17 4.24 17.4M
2025-04-10 4.58 4.86 4.45 4.46 35.6M
2025-04-09 3.74 4.03 3.70 3.99 11.9M
2025-04-08 4.01 4.15 3.88 3.96 13.3M
2025-04-07 3.85 4.16 3.60 3.93 45.4M
2025-04-03 5.00 5.10 4.50 4.51 43.8M
2025-04-02 5.81 5.94 5.75 5.88 7.0M
2025-04-01 5.81 5.82 5.69 5.78 3.7M
2025-03-31 6.04 6.07 5.74 5.75 5.5M
2025-03-28 6.02 6.21 6.00 6.18 6.1M
2025-03-27 5.85 6.05 5.72 6.02 7.7M
2025-03-26 5.57 5.85 5.57 5.76 4.4M
2025-03-25 5.87 5.91 5.52 5.55 7.2M
2025-03-24 5.78 5.97 5.61 5.87 7.3M
2025-03-21 5.59 6.00 5.40 5.71 34.2M
2025-03-20 5.60 5.67 5.19 5.36 9.3M
2025-03-19 5.38 5.53 5.33 5.51 7.3M
2025-03-18 5.50 5.51 5.28 5.38 6.7M
2025-03-17 5.63 5.76 5.30 5.44 13.3M
2025-03-14 5.60 5.65 5.46 5.60 5.9M
2025-03-13 5.83 5.83 5.56 5.66 8.0M
2025-03-12 5.96 6.12 5.80 5.86 7.8M
2025-03-11 5.50 6.13 5.41 5.85 20.6M
2025-03-10 5.20 6.00 5.19 5.64 36.4M
2025-03-07 5.00 5.03 4.95 5.00 1.9M
2025-03-06 4.94 5.03 4.94 5.00 2.6M
2025-03-05 4.91 5.00 4.91 4.97 1.5M
2025-03-04 5.07 5.07 4.94 4.95 0.5M
2025-03-03 5.01 5.10 5.01 5.10 1.0M
2025-02-28 5.21 5.24 4.97 5.01 2.8M
2025-02-27 5.25 5.35 5.14 5.24 2.3M
2025-02-26 5.15 5.25 5.13 5.25 2.6M
2025-02-25 4.99 5.18 4.97 5.10 2.3M
2025-02-24 5.01 5.12 4.90 5.02 5.1M
2025-02-21 4.79 5.01 4.79 4.98 5.5M
2025-02-20 4.83 4.90 4.81 4.88 3.2M
2025-02-19 4.79 4.88 4.67 4.84 1.5M
2025-02-18 4.82 4.91 4.72 4.79 2.1M
2025-02-17 4.92 4.97 4.81 4.85 1.1M
2025-02-14 4.70 4.97 4.66 4.92 1.3M
2025-02-13 4.84 4.84 4.75 4.80 0.5M
2025-02-12 4.80 4.88 4.76 4.83 1.8M
2025-02-11 4.65 4.92 4.60 4.79 3.3M
2025-02-10 4.78 4.78 4.66 4.70 0.6M
2025-02-07 4.72 4.79 4.70 4.75 1.7M
2025-02-06 4.71 4.82 4.68 4.72 1.1M
2025-02-05 4.70 4.71 4.63 4.71 2.5M
2025-02-04 4.58 4.75 4.58 4.70 1.4M
2025-02-03 4.59 4.63 4.55 4.60 0.2M
2025-01-28 4.71 4.71 4.60 4.63 0.2M
2025-01-27 4.65 4.69 4.58 4.68 3.0M
2025-01-24 4.52 4.63 4.52 4.58 1.1M
2025-01-23 4.66 4.66 4.53 4.55 0.8M
2025-01-22 4.72 4.75 4.62 4.62 0.5M
2025-01-21 4.47 4.78 4.46 4.76 2.1M
2025-01-20 4.25 4.48 4.25 4.48 2.0M
2025-01-17 4.30 4.31 4.23 4.25 1.6M
2025-01-16 4.16 4.39 4.16 4.36 0.9M
2025-01-15 4.22 4.26 4.17 4.23 1.2M
2025-01-14 4.30 4.33 4.26 4.29 0.6M
2025-01-13 4.21 4.31 4.20 4.29 0.6M
2025-01-10 4.25 4.34 4.25 4.30 0.6M
2025-01-09 4.25 4.33 4.21 4.26 0.5M
2025-01-08 4.20 4.25 4.16 4.25 1.2M
2025-01-07 4.26 4.32 4.22 4.30 0.9M
2025-01-06 4.39 4.43 4.27 4.33 1.0M
2025-01-03 4.38 4.40 4.34 4.39 1.4M
2025-01-02 4.44 4.44 4.34 4.39 0.1M