HKSE - Delayed Quote HKD

Crosstec Group Holdings Limited (3893.HK)

0.110

+0.001

+(0.92%)

At close: May 23 at 4:08:26 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	0.110	0.117	0.107	0.110	0.110	780,000
May 22, 2025	0.110	0.119	0.108	0.109	0.109	627,094
May 21, 2025	0.101	0.120	0.101	0.105	0.105	6,600,000
May 20, 2025	0.106	0.113	0.102	0.102	0.102	2,784,000
May 19, 2025	0.125	0.180	0.104	0.109	0.109	9,946,000
May 16, 2025	0.110	0.147	0.110	0.128	0.128	276,000
May 15, 2025	0.101	0.118	0.092	0.100	0.100	6,534,092
May 14, 2025	0.101	0.105	0.100	0.100	0.100	156,000
May 13, 2025	0.115	0.115	0.101	0.101	0.101	288,000
May 12, 2025	0.102	0.107	0.100	0.100	0.100	180,000
May 9, 2025	0.099	0.100	0.099	0.100	0.100	54,000
May 8, 2025	0.108	0.108	0.093	0.098	0.098	552,000
May 7, 2025	0.117	0.120	0.106	0.106	0.106	480,000
May 6, 2025	0.117	0.117	0.107	0.116	0.116	252,000
May 2, 2025	0.106	0.117	0.102	0.109	0.109	466,000
Apr 30, 2025	0.108	0.118	0.108	0.112	0.112	552,000
Apr 29, 2025	0.117	0.129	0.108	0.108	0.108	3,546,000
Apr 28, 2025	0.117	0.117	0.117	0.117	0.117	12,000
Apr 25, 2025	0.135	0.135	0.122	0.130	0.130	444,000
Apr 24, 2025	0.131	0.139	0.116	0.132	0.132	984,000
Apr 23, 2025	0.137	0.138	0.131	0.131	0.131	420,000
Apr 22, 2025	0.136	0.143	0.127	0.127	0.127	2,604,000
Apr 17, 2025	0.126	0.126	0.117	0.126	0.126	60,000
Apr 16, 2025	0.128	0.129	0.115	0.127	0.127	444,000
Apr 15, 2025	0.137	0.137	0.125	0.125	0.125	192,000
Apr 14, 2025	0.123	0.123	0.123	0.125	0.125	12,000
Apr 11, 2025	0.130	0.130	0.115	0.119	0.119	120,000
Apr 10, 2025	0.113	0.129	0.113	0.121	0.121	420,000
Apr 9, 2025	0.115	0.115	0.115	0.115	0.115	12,000
Apr 8, 2025	0.137	0.137	0.137	0.137	0.137	-
Apr 7, 2025	0.111	0.144	0.111	0.137	0.137	276,000
Apr 3, 2025	0.156	0.186	0.123	0.132	0.132	3,576,000
Apr 2, 2025	0.154	0.154	0.131	0.131	0.131	888,000
Apr 1, 2025	0.156	0.156	0.126	0.144	0.144	480,000
Mar 31, 2025	0.162	0.182	0.156	0.156	0.156	3,912,000
Mar 28, 2025	0.198	0.198	0.167	0.170	0.170	1,764,000
Mar 27, 2025	0.211	0.211	0.195	0.195	0.195	1,092,000
Mar 26, 2025	0.255	0.280	0.208	0.208	0.208	1,124,000
Mar 25, 2025	0.275	0.330	0.270	0.285	0.285	348,000
Mar 24, 2025	0.250	0.285	0.250	0.285	0.285	36,000
Mar 21, 2025	0.280	0.280	0.280	0.280	0.280	-
Mar 20, 2025	0.280	0.280	0.280	0.280	0.280	-
Mar 19, 2025	0.280	0.280	0.280	0.280	0.280	-
Mar 18, 2025	0.270	0.285	0.270	0.285	0.285	46,000
Mar 17, 2025	0.285	0.285	0.285	0.285	0.285	-
Mar 14, 2025	0.290	0.290	0.290	0.290	0.290	-
Mar 13, 2025	0.290	0.290	0.290	0.290	0.290	-
Mar 12, 2025	0.290	0.295	0.290	0.290	0.290	48,000
Mar 11, 2025	0.255	0.290	0.255	0.290	0.290	48,000
Mar 10, 2025	0.285	0.285	0.285	0.285	0.285	-
Mar 7, 2025	0.290	0.290	0.290	0.290	0.290	-
Mar 6, 2025	0.290	0.290	0.290	0.290	0.290	-
Mar 5, 2025	0.285	0.285	0.285	0.285	0.285	-
Mar 4, 2025	0.285	0.285	0.285	0.285	0.285	-
Mar 3, 2025	0.285	0.285	0.285	0.285	0.285	-
Feb 28, 2025	0.285	0.285	0.285	0.285	0.285	-
Feb 27, 2025	0.285	0.285	0.285	0.285	0.285	24,500
Feb 26, 2025	0.280	0.280	0.280	0.280	0.280	-
Feb 25, 2025	0.280	0.285	0.280	0.280	0.280	108,000
Feb 24, 2025	0.280	0.280	0.280	0.280	0.280	-
Feb 21, 2025	0.280	0.280	0.280	0.280	0.280	-
Feb 20, 2025	0.280	0.280	0.280	0.280	0.280	72,000
Feb 19, 2025	0.290	0.290	0.290	0.290	0.290	12,000
Feb 18, 2025	0.295	0.295	0.295	0.295	0.295	48,000
Feb 17, 2025	0.250	0.295	0.250	0.295	0.295	2,904,000
Feb 14, 2025	0.285	0.285	0.285	0.285	0.285	-
Feb 13, 2025	0.285	0.285	0.285	0.285	0.285	-
Feb 12, 2025	0.270	0.285	0.275	0.285	0.285	36,000
Feb 11, 2025	0.280	0.280	0.280	0.280	0.280	-
Feb 10, 2025	0.250	0.285	0.250	0.280	0.280	422,000
Feb 7, 2025	0.226	0.238	0.218	0.223	0.223	444,000
Feb 6, 2025	0.230	0.230	0.221	0.229	0.229	104,000
Feb 5, 2025	0.237	0.237	0.221	0.231	0.231	96,000
Feb 4, 2025	0.229	0.231	0.224	0.231	0.231	60,000
Feb 3, 2025	0.246	0.246	0.231	0.231	0.231	384,000
Jan 28, 2025	0.250	0.250	0.250	0.250	0.250	-
Jan 27, 2025	0.250	0.250	0.250	0.250	0.250	-
Jan 24, 2025	0.248	0.265	0.243	0.250	0.250	409,000
Jan 23, 2025	0.255	0.255	0.241	0.265	0.265	384,000
Jan 22, 2025	0.265	0.265	0.265	0.265	0.265	12,000
Jan 21, 2025	0.260	0.265	0.260	0.265	0.265	36,000
Jan 20, 2025	0.285	0.285	0.245	0.265	0.265	1,848,000
Jan 17, 2025	0.285	0.285	0.260	0.280	0.280	348,000
Jan 16, 2025	0.305	0.310	0.250	0.275	0.275	948,000
Jan 15, 2025	0.290	0.300	0.280	0.280	0.280	624,000
Jan 14, 2025	0.295	0.300	0.300	0.300	0.300	38,500
Jan 13, 2025	0.300	0.335	0.285	0.320	0.320	468,000
Jan 10, 2025	0.345	0.350	0.300	0.345	0.345	228,000
Jan 9, 2025	0.330	0.365	0.325	0.330	0.330	146,000
Jan 8, 2025	0.360	0.360	0.340	0.355	0.355	300,000
Jan 7, 2025	0.460	0.480	0.350	0.370	0.370	912,000
Jan 6, 2025	0.440	0.460	0.440	0.460	0.460	26,000
Jan 3, 2025	0.455	0.470	0.455	0.470	0.470	24,000
Jan 2, 2025	0.475	0.475	0.475	0.475	0.475	-
Dec 31, 2024	0.480	0.480	0.480	0.480	0.480	-
Dec 30, 2024	0.480	0.480	0.480	0.480	0.480	-
Dec 27, 2024	0.485	0.485	0.485	0.485	0.485	-
Dec 24, 2024	0.485	0.485	0.485	0.485	0.485	-
Dec 23, 2024	0.490	0.490	0.490	0.490	0.490	-
Dec 20, 2024	0.490	0.490	0.490	0.490	0.490	-
Dec 19, 2024	0.490	0.490	0.490	0.490	0.490	-
Dec 18, 2024	0.465	0.495	0.465	0.490	0.490	48,000
Dec 17, 2024	0.470	0.480	0.450	0.470	0.470	264,000
Dec 16, 2024	0.485	0.485	0.485	0.485	0.485	-
Dec 13, 2024	0.490	0.490	0.490	0.490	0.490	-
Dec 12, 2024	0.480	0.490	0.460	0.490	0.490	120,000
Dec 11, 2024	0.495	0.495	0.495	0.495	0.495	-
Dec 10, 2024	0.500	0.500	0.500	0.500	0.500	-
Dec 9, 2024	0.480	0.510	0.475	0.510	0.510	76,000
Dec 6, 2024	0.510	0.510	0.510	0.510	0.510	-
Dec 5, 2024	0.510	0.510	0.510	0.510	0.510	-
Dec 4, 2024	0.490	0.510	0.490	0.500	0.500	42,000
Dec 3, 2024	0.500	0.500	0.500	0.500	0.500	-
Dec 2, 2024	0.500	0.500	0.500	0.500	0.500	-
Nov 29, 2024	0.500	0.500	0.500	0.500	0.500	-
Nov 28, 2024	0.475	0.500	0.470	0.500	0.500	228,000
Nov 27, 2024	0.500	0.500	0.500	0.500	0.500	-
Nov 26, 2024	0.500	0.500	0.500	0.500	0.500	48,000
Nov 25, 2024	0.500	0.500	0.500	0.500	0.500	-
Nov 22, 2024	0.500	0.500	0.500	0.500	0.500	-
Nov 21, 2024	0.475	0.510	0.475	0.510	0.510	108,000
Nov 20, 2024	0.500	0.500	0.500	0.500	0.500	-
Nov 19, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 18, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 15, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 14, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 13, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 12, 2024	0.490	0.510	0.480	0.510	0.510	152,000
Nov 11, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 8, 2024	0.500	0.530	0.485	0.510	0.510	146,000
Nov 7, 2024	0.510	0.540	0.510	0.540	0.540	60,500
Nov 6, 2024	0.475	0.510	0.470	0.475	0.475	60,000
Nov 5, 2024	0.550	0.570	0.480	0.480	0.480	936,000
Nov 4, 2024	0.580	0.580	0.580	0.580	0.580	-
Nov 1, 2024	0.590	0.590	0.590	0.590	0.590	48,000
Oct 31, 2024	0.570	0.590	0.570	0.590	0.590	60,000
Oct 30, 2024	0.550	0.550	0.550	0.550	0.550	144,000
Oct 29, 2024	0.580	0.580	0.580	0.580	0.580	-
Oct 28, 2024	0.580	0.580	0.580	0.580	0.580	-
Oct 25, 2024	0.570	0.600	0.570	0.590	0.590	276,000
Oct 24, 2024	0.560	0.600	0.560	0.570	0.570	178,000
Oct 23, 2024	0.590	0.590	0.590	0.590	0.590	-
Oct 22, 2024	0.570	0.570	0.570	0.570	0.570	-
Oct 21, 2024	0.620	0.620	0.570	0.570	0.570	192,000
Oct 18, 2024	0.590	0.630	0.590	0.620	0.620	414,500
Oct 17, 2024	0.630	0.630	0.630	0.630	0.630	72,500
Oct 16, 2024	0.630	0.630	0.630	0.630	0.630	60,000
Oct 15, 2024	0.610	0.650	0.570	0.630	0.630	719,500
Oct 14, 2024	0.560	0.650	0.550	0.650	0.650	156,000
Oct 10, 2024	0.530	0.580	0.530	0.570	0.570	110,000
Oct 9, 2024	0.570	0.570	0.570	0.570	0.570	-
Oct 8, 2024	0.540	0.580	0.540	0.570	0.570	48,000
Oct 7, 2024	0.580	0.580	0.520	0.580	0.580	158,000
Oct 4, 2024	0.580	0.580	0.580	0.580	0.580	-
Oct 3, 2024	0.570	0.570	0.510	0.560	0.560	230,500
Oct 2, 2024	0.495	0.570	0.495	0.570	0.570	160,000
Sep 30, 2024	0.570	0.570	0.485	0.560	0.560	96,000
Sep 27, 2024	0.520	0.550	0.520	0.550	0.550	152,000
Sep 26, 2024	0.550	0.550	0.550	0.550	0.550	132,000
Sep 25, 2024	0.550	0.550	0.550	0.550	0.550	-
Sep 24, 2024	0.550	0.550	0.550	0.550	0.550	-
Sep 23, 2024	0.550	0.550	0.550	0.550	0.550	-
Sep 20, 2024	0.560	0.560	0.560	0.560	0.560	-
Sep 19, 2024	0.560	0.560	0.560	0.560	0.560	-
Sep 17, 2024	0.570	0.570	0.570	0.570	0.570	48,000
Sep 16, 2024	0.580	0.580	0.580	0.580	0.580	-
Sep 13, 2024	0.580	0.580	0.580	0.580	0.580	-
Sep 12, 2024	0.475	0.475	0.475	0.475	0.475	-
Sep 11, 2024	0.460	0.485	0.465	0.475	0.475	48,000
Sep 10, 2024	0.465	0.485	0.465	0.480	0.480	24,000
Sep 9, 2024	0.485	0.485	0.485	0.485	0.485	-
Sep 5, 2024	0.490	0.495	0.490	0.495	0.495	72,000
Sep 4, 2024	0.495	0.495	0.495	0.495	0.495	-
Sep 3, 2024	0.500	0.500	0.500	0.500	0.500	-
Sep 2, 2024	0.500	0.500	0.500	0.500	0.500	-
Aug 30, 2024	0.500	0.500	0.500	0.500	0.500	-
Aug 29, 2024	0.460	0.460	0.460	0.460	0.460	-
Aug 28, 2024	0.460	0.460	0.450	0.460	0.460	96,000
Aug 27, 2024	0.500	0.500	0.500	0.500	0.500	-
Aug 26, 2024	0.510	0.520	0.500	0.500	0.500	106,000
Aug 23, 2024	0.520	0.530	0.530	0.530	0.530	96,000
Aug 22, 2024	0.540	0.540	0.540	0.540	0.540	24,000
Aug 21, 2024	0.540	0.540	0.540	0.540	0.540	384,000
Aug 20, 2024	0.520	0.550	0.520	0.540	0.540	126,000
Aug 19, 2024	0.530	0.570	0.510	0.550	0.550	168,000
Aug 16, 2024	0.550	0.550	0.550	0.550	0.550	-
Aug 15, 2024	0.530	0.540	0.530	0.540	0.540	34,000
Aug 14, 2024	0.570	0.570	0.520	0.550	0.550	156,000
Aug 13, 2024	0.530	0.530	0.520	0.520	0.520	216,000
Aug 12, 2024	0.520	0.570	0.500	0.530	0.530	344,000
Aug 9, 2024	0.530	0.530	0.510	0.520	0.520	168,000
Aug 8, 2024	0.530	0.530	0.530	0.530	0.530	24,000
Aug 7, 2024	0.530	0.550	0.530	0.550	0.550	264,000
Aug 6, 2024	0.540	0.540	0.530	0.540	0.540	172,000
Aug 5, 2024	0.580	0.580	0.530	0.550	0.550	216,000
Aug 2, 2024	0.550	0.550	0.550	0.550	0.550	158,000
Aug 1, 2024	0.560	0.560	0.550	0.550	0.550	72,000
Jul 31, 2024	0.560	0.590	0.560	0.590	0.590	32,000
Jul 30, 2024	0.580	0.590	0.580	0.580	0.580	72,000
Jul 29, 2024	0.550	0.560	0.550	0.560	0.560	101,000
Jul 26, 2024	0.570	0.570	0.570	0.570	0.570	-
Jul 25, 2024	0.570	0.570	0.570	0.570	0.570	-
Jul 24, 2024	0.570	0.570	0.570	0.570	0.570	-
Jul 23, 2024	0.570	0.570	0.570	0.570	0.570	36,000
Jul 22, 2024	0.570	0.570	0.570	0.570	0.570	108,500
Jul 19, 2024	0.570	0.570	0.570	0.570	0.570	-
Jul 18, 2024	0.590	0.590	0.590	0.590	0.590	72,000
Jul 17, 2024	0.570	0.570	0.570	0.570	0.570	12,000
Jul 16, 2024	0.570	0.570	0.570	0.570	0.570	84,000
Jul 15, 2024	0.570	0.570	0.570	0.570	0.570	26,000
Jul 12, 2024	0.570	0.570	0.570	0.570	0.570	60,000
Jul 11, 2024	0.540	0.600	0.540	0.570	0.570	510,370
Jul 10, 2024	0.540	0.590	0.540	0.540	0.540	132,000
Jul 9, 2024	0.540	0.560	0.540	0.560	0.560	166,000
Jul 8, 2024	0.560	0.560	0.560	0.560	0.560	-
Jul 5, 2024	0.570	0.570	0.550	0.550	0.550	132,000
Jul 4, 2024	0.580	0.580	0.580	0.580	0.580	-
Jul 3, 2024	0.540	0.580	0.530	0.580	0.580	180,000
Jul 2, 2024	0.570	0.570	0.540	0.550	0.550	260,000
Jun 28, 2024	0.610	0.610	0.580	0.580	0.580	216,000
Jun 27, 2024	0.590	0.620	0.580	0.610	0.610	1,032,000
Jun 26, 2024	0.620	0.620	0.580	0.600	0.600	130,000
Jun 25, 2024	0.620	0.620	0.580	0.580	0.580	192,000
Jun 24, 2024	0.630	0.630	0.590	0.590	0.590	156,000
Jun 21, 2024	0.600	0.610	0.590	0.610	0.610	196,000
Jun 20, 2024	0.600	0.630	0.590	0.610	0.610	292,000
Jun 19, 2024	0.640	0.640	0.610	0.610	0.610	126,000
Jun 18, 2024	0.640	0.670	0.590	0.630	0.630	600,000
Jun 17, 2024	0.630	0.670	0.630	0.650	0.650	228,000
Jun 14, 2024	0.640	0.670	0.630	0.660	0.660	1,428,000
Jun 13, 2024	0.620	0.650	0.610	0.650	0.650	516,000
Jun 12, 2024	0.650	0.650	0.620	0.640	0.640	402,000
Jun 11, 2024	0.630	0.640	0.610	0.640	0.640	180,000
Jun 7, 2024	0.620	0.650	0.620	0.640	0.640	264,000
Jun 6, 2024	0.610	0.670	0.600	0.650	0.650	192,000
Jun 5, 2024	0.620	0.630	0.570	0.610	0.610	461,000
Jun 4, 2024	0.620	0.640	0.620	0.630	0.630	252,000
Jun 3, 2024	0.650	0.680	0.620	0.650	0.650	468,000
May 31, 2024	0.700	0.700	0.620	0.630	0.630	332,000
May 30, 2024	0.630	0.670	0.560	0.660	0.660	856,000
May 29, 2024	0.660	0.660	0.660	0.660	0.660	-
May 28, 2024	0.660	0.690	0.660	0.670	0.670	132,000
May 27, 2024	0.640	0.700	0.640	0.680	0.680	724,000
May 24, 2024	0.700	0.710	0.670	0.670	0.670	196,000
May 23, 2024	0.720	0.730	0.680	0.710	0.710	1,080,000

I0Q.BE Diginex Ltd. R

54.00

-6.90%

PMT.MI Promotica S.p.A.

2.1600

-0.92%

BTS-B.ST BTS Group AB (publ)

221.50

-1.56%

GLAI Global AI, Inc.

0.2915

0.00%

RCFX.L RC Fornax Plc

36.75

0.00%

DATA.L GlobalData Plc

189.50

-0.26%

RCDO.L Ricardo plc

273.00

-1.44%

BEG.L Begbies Traynor Group plc

100.00

+2.04%

YOU.L YouGov plc

316.00

-0.32%

RGP Resources Connection, Inc.

4.9400

-2.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Crosstec Group Holdings Limited (3893.HK)

Related Tickers