CROSSTEC Group Holdings Ltd (3893)

3893
🏛️ Hongkong →
0.82
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 16.70 16.90 16.50 16.60 1.2M
2021-12-30 16.70 16.90 16.70 16.70 3.8M
2021-12-29 15.70 16.30 15.70 16.30 1.6M
2021-12-28 15.40 15.60 15.40 15.60 6.4M
2021-12-24 15.40 15.50 14.90 15.00 3.0M
2021-12-23 15.30 15.40 14.90 15.40 4.8M
2021-12-22 14.30 14.90 14.30 14.80 2.9M
2021-12-21 14.00 14.20 13.90 13.90 1.4M
2021-12-20 14.10 14.40 13.90 14.00 3.9M
2021-12-17 13.60 14.10 13.20 14.10 4.6M
2021-12-16 13.00 13.70 12.90 13.70 7.4M
2021-12-15 13.00 13.30 12.90 13.10 2.3M
2021-12-14 11.60 12.80 11.40 12.80 1.9M
2021-12-13 11.70 11.70 11.00 11.40 3.2M
2021-12-10 11.60 12.00 10.90 11.50 3.3M
2021-12-09 11.50 11.90 11.50 11.60 3.9M
2021-12-08 10.80 11.70 10.80 11.50 3.3M
2021-12-07 9.70 11.10 9.10 10.80 3.9M
2021-12-06 9.80 10.10 9.50 9.60 4.6M
2021-12-03 9.70 9.70 9.10 9.70 3.5M
2021-12-02 9.70 10.20 9.20 9.70 3.1M
2021-12-01 9.10 9.70 9.10 9.70 2.7M
2021-11-30 9.00 9.40 8.70 9.40 2.7M
2021-11-29 8.90 9.10 8.60 8.70 3.0M
2021-11-26 8.80 9.20 8.40 8.90 1.7M
2021-11-25 8.70 9.30 8.70 9.30 2.1M
2021-11-24 8.20 9.10 8.10 8.90 2.2M
2021-11-23 7.80 8.30 7.80 8.30 1.7M
2021-11-22 7.50 8.20 7.00 8.10 3.9M
2021-11-19 7.50 7.50 6.20 6.80 1.1M
2021-11-18 6.70 7.40 6.40 7.40 0.8M
2021-11-17 5.80 6.70 5.50 6.70 0.7M
2021-11-16 4.50 5.80 4.50 5.80 0.9M
2021-11-15 3.90 4.85 3.80 4.85 0.4M
2021-11-12 4.00 4.00 3.90 3.90 0.0M
2021-11-11 4.00 4.10 3.95 4.00 0.0M
2021-11-10 4.00 4.10 4.00 4.00 0.0M
2021-11-09 4.35 4.35 4.05 4.15 0.0M
2021-11-08 4.05 4.05 4.05 4.05 0.0M
2021-11-05 3.95 4.05 3.95 4.05 0.0M
2021-11-04 3.95 4.10 3.95 4.10 0.0M
2021-11-03 4.10 4.10 4.10 4.10 0.0M
2021-11-02 4.15 4.50 4.15 4.15 0.6M
2021-11-01 4.05 4.50 4.05 4.45 0.0M
2021-10-29 4.00 4.50 4.00 4.50 0.0M
2021-10-28 3.65 4.50 3.60 4.50 0.9M
2021-10-27 3.80 3.80 3.80 3.80 0.0M
2021-10-26 3.80 3.80 3.80 3.80 0.0M
2021-10-25 3.95 4.00 3.75 3.85 0.1M
2021-10-22 4.00 4.10 3.75 3.95 2.1M
2021-10-21 3.90 4.00 3.70 4.00 6.6M
2021-10-20 3.70 3.80 3.70 3.75 0.0M
2021-10-19 3.95 4.10 3.95 4.10 0.0M
2021-10-18 3.65 3.95 3.60 3.95 0.0M
2021-10-15 4.15 4.15 4.00 4.00 0.0M
2021-10-12 4.15 4.15 4.15 4.15 0.0M
2021-10-11 4.05 4.15 4.05 4.15 0.1M
2021-10-08 3.90 4.30 3.90 4.30 0.0M
2021-10-07 4.20 4.20 4.20 4.20 0.0M
2021-10-06 4.20 4.20 4.20 4.20 0.0M
2021-10-05 4.15 4.20 4.15 4.20 0.0M
2021-10-04 4.20 4.20 4.20 4.15 0.0M
2021-09-30 4.10 4.10 4.00 4.10 0.0M
2021-09-29 4.10 4.10 4.10 4.10 0.0M
2021-09-28 4.55 4.55 4.20 4.35 0.0M
2021-09-27 4.10 4.85 4.10 4.55 2.3M
2021-09-24 4.05 4.10 3.90 4.10 0.0M
2021-09-23 4.10 4.10 4.10 4.10 0.0M
2021-09-21 4.10 4.10 4.10 4.10 0.0M
2021-09-20 4.05 4.20 4.00 4.10 0.0M
2021-09-17 4.25 4.35 4.15 4.25 0.1M
2021-09-16 4.25 4.60 4.20 4.60 0.0M
2021-09-15 4.60 4.60 4.60 4.60 0.0M
2021-09-14 4.50 4.65 4.45 4.65 0.4M
2021-09-13 4.50 4.50 4.50 4.50 0.0M
2021-09-10 4.60 4.60 4.15 4.60 0.3M
2021-09-09 4.70 4.75 4.50 4.55 0.0M
2021-09-08 4.65 4.95 4.55 4.75 0.3M
2021-09-07 3.90 4.70 3.85 4.65 4.6M
2021-09-06 3.85 4.05 3.80 3.95 1.3M
2021-09-03 3.85 3.90 3.80 3.90 0.9M
2021-09-02 4.00 4.00 3.80 3.85 0.4M
2021-09-01 3.85 4.05 3.85 4.00 0.4M
2021-08-31 3.85 4.15 3.85 4.05 0.4M
2021-08-30 3.85 3.85 3.70 3.85 0.5M
2021-08-27 3.85 3.95 3.55 3.85 0.3M
2021-08-26 3.85 4.00 3.80 3.90 0.4M
2021-08-25 3.85 4.10 3.85 4.10 0.3M
2021-08-24 4.05 4.20 3.85 4.15 0.4M
2021-08-23 4.20 4.20 4.00 4.05 0.3M
2021-08-20 4.40 4.40 4.40 4.40 0.0M
2021-08-19 4.65 4.65 4.20 4.50 0.1M
2021-08-18 4.60 4.80 4.60 4.70 0.1M
2021-08-17 4.30 4.80 4.30 4.65 0.1M
2021-08-16 4.50 4.60 4.35 4.60 0.0M
2021-08-13 4.45 4.50 4.20 4.50 0.1M
2021-08-12 4.40 4.70 4.40 4.50 0.3M
2021-08-11 4.20 4.75 4.20 4.75 0.2M
2021-08-10 4.30 4.60 4.20 4.35 0.2M
2021-08-09 3.50 4.85 3.45 4.30 0.8M
2021-08-06 3.45 3.55 3.45 3.55 0.0M
2021-08-05 3.50 3.50 3.50 3.50 0.0M
2021-08-04 3.45 3.55 3.45 3.55 0.1M
2021-08-03 3.40 3.40 3.15 3.40 0.0M
2021-08-02 3.25 3.45 3.25 3.45 0.0M
2021-07-30 3.55 3.60 3.55 3.55 0.1M
2021-07-29 3.60 3.60 3.60 3.60 0.0M
2021-07-28 3.25 3.60 3.25 3.60 2.1M
2021-07-27 3.45 3.65 2.80 3.25 0.3M
2021-07-26 3.70 3.70 3.40 3.45 0.0M
2021-07-23 3.40 3.55 3.40 3.55 0.0M
2021-07-22 3.60 3.65 3.00 3.55 3.0M
2021-07-21 3.85 3.90 3.40 3.55 1.6M
2021-07-20 3.00 3.80 3.00 3.80 2.2M
2021-07-19 3.70 3.85 3.65 3.75 2.3M
2021-07-16 3.45 3.45 3.45 3.45 0.0M
2021-07-15 3.45 3.45 3.45 3.45 0.0M
2021-07-14 3.30 3.45 3.30 3.45 0.0M
2021-07-13 3.50 3.50 3.20 3.20 0.0M
2021-07-12 3.90 3.90 3.40 3.90 0.2M
2021-07-09 3.50 4.05 3.45 3.90 0.3M
2021-07-08 3.45 3.55 3.35 3.60 0.0M
2021-07-07 3.05 3.50 3.00 3.50 0.2M
2021-07-06 3.10 3.20 3.10 3.20 0.0M
2021-07-05 2.90 3.05 2.90 3.05 0.0M
2021-07-02 3.00 3.20 3.00 3.10 2.3M
2021-06-30 3.30 3.30 3.30 3.30 0.0M
2021-06-29 3.30 3.30 3.30 3.30 0.0M
2021-06-28 3.25 3.30 3.25 3.30 0.0M
2021-06-25 3.45 3.45 3.30 3.30 0.0M
2021-06-24 3.45 3.45 3.45 3.45 0.0M
2021-06-23 3.55 3.60 3.30 3.45 0.3M
2021-06-22 3.40 3.60 3.40 3.55 0.3M
2021-06-21 3.10 3.60 3.00 3.60 0.3M
2021-06-18 2.65 3.15 2.50 3.15 0.1M
2021-06-17 2.60 2.65 2.60 2.65 0.0M
2021-06-16 2.80 2.80 2.60 2.60 0.1M
2021-06-15 2.80 2.85 2.75 2.80 0.2M
2021-06-11 2.85 2.85 2.70 2.70 0.0M
2021-06-10 2.85 2.85 2.85 2.85 0.0M
2021-06-09 2.85 2.85 2.85 2.85 0.0M
2021-06-08 2.85 2.85 2.85 2.85 0.0M
2021-06-07 2.90 2.90 2.80 2.85 0.1M
2021-06-04 3.00 3.00 2.85 2.85 0.0M
2021-06-03 2.70 3.05 2.70 3.05 0.4M
2021-06-02 2.55 2.75 2.55 2.65 1.9M
2021-06-01 2.50 2.85 2.49 2.70 1.7M
2021-05-31 2.55 2.55 2.50 2.55 0.1M
2021-05-28 2.50 2.55 2.50 2.55 1.0M
2021-05-27 2.48 2.50 2.48 2.48 1.0M
2021-05-26 2.47 2.47 2.47 2.48 1.0M
2021-05-25 2.50 2.55 2.47 2.47 1.0M
2021-05-24 2.50 2.50 2.50 2.50 0.0M
2021-05-21 2.50 2.50 2.50 2.50 0.0M
2021-05-20 2.60 2.60 2.30 2.50 0.0M
2021-05-18 2.42 2.50 2.42 2.50 0.1M
2021-05-17 2.35 2.42 2.35 2.42 0.0M
2021-05-14 2.00 2.43 2.00 2.30 0.1M
2021-05-13 2.43 2.43 2.20 2.20 0.0M
2021-05-12 2.40 2.50 2.40 2.40 0.1M
2021-05-11 2.29 2.30 2.29 2.30 0.0M
2021-05-10 2.30 2.30 2.30 2.30 0.0M
2021-05-07 2.38 2.38 2.38 2.38 0.0M
2021-05-06 2.38 2.38 2.38 2.38 0.0M
2021-05-05 2.38 2.38 2.38 2.38 0.0M
2021-05-04 2.38 2.38 2.38 2.38 0.0M
2021-05-03 2.38 2.38 2.38 2.38 0.0M
2021-04-30 2.38 2.38 2.38 2.38 0.0M
2021-04-29 2.38 2.38 2.38 2.38 0.0M
2021-04-28 2.40 2.40 2.40 2.38 0.0M
2021-04-27 2.48 2.48 2.48 2.48 0.0M
2021-04-26 2.50 2.50 2.48 2.49 0.8M
2021-04-23 2.45 2.49 2.45 2.47 0.5M
2021-04-22 2.40 2.46 2.40 2.45 1.1M
2021-04-21 2.15 2.15 2.15 2.17 0.0M
2021-04-20 2.40 2.41 2.35 2.35 1.0M
2021-04-19 2.60 2.65 2.35 2.35 1.0M
2021-04-16 2.49 2.49 2.49 2.49 0.0M
2021-04-15 2.60 2.70 2.50 2.50 0.1M
2021-04-14 2.65 2.65 2.50 2.50 0.3M
2021-04-13 2.80 3.20 2.80 2.80 1.0M
2021-04-12 2.80 2.80 2.80 2.80 0.0M
2021-04-09 2.80 2.80 2.80 2.80 0.0M
2021-04-08 2.80 2.80 2.80 2.80 0.0M
2021-04-07 2.80 2.80 2.80 2.80 0.0M
2021-04-01 2.80 2.80 2.80 2.80 0.0M
2021-03-31 2.30 3.00 2.30 3.00 0.1M
2021-03-30 2.50 2.50 2.50 2.50 0.0M
2021-03-29 2.80 2.80 2.80 2.75 0.0M
2021-03-26 2.55 2.80 2.50 2.80 0.1M
2021-03-25 2.80 2.80 2.80 2.80 0.0M
2021-03-24 2.95 2.95 2.70 2.80 0.1M
2021-03-23 2.95 2.95 2.75 2.90 0.0M
2021-03-22 3.00 3.00 2.60 2.75 0.5M
2021-03-19 3.15 3.15 3.00 3.05 0.3M
2021-03-18 3.00 3.10 2.95 3.10 0.4M
2021-03-17 3.05 3.20 2.95 2.95 0.7M
2021-03-16 3.50 3.50 2.70 3.30 4.6M
2021-03-15 3.50 3.90 3.35 3.50 2.1M
2021-03-12 3.00 3.55 2.90 3.45 1.7M
2021-03-11 2.90 3.05 2.85 2.95 0.4M
2021-03-10 2.90 3.10 2.60 2.80 0.4M
2021-03-09 2.95 3.25 2.50 2.75 0.8M
2021-03-08 2.26 3.25 2.26 2.95 1.5M
2021-03-05 2.22 2.26 2.14 2.26 0.6M
2021-03-04 2.23 2.23 2.06 2.20 0.4M
2021-03-03 1.98 2.38 1.98 2.25 0.9M
2021-03-02 1.99 2.00 1.89 1.95 0.5M
2021-03-01 1.91 1.98 1.91 1.98 0.3M
2021-02-26 1.95 1.98 1.85 1.85 0.7M
2021-02-25 1.95 1.98 1.86 1.93 0.6M
2021-02-24 1.99 2.10 1.85 1.94 1.0M
2021-02-23 1.81 1.81 1.80 1.80 0.0M
2021-02-22 1.96 1.96 1.96 1.96 0.0M
2021-02-19 1.90 1.96 1.80 1.96 0.1M
2021-02-18 1.90 1.96 1.85 1.96 0.0M
2021-02-17 1.90 1.99 1.90 1.97 0.0M
2021-02-16 1.88 1.95 1.88 1.95 0.0M
2021-02-11 1.85 1.91 1.85 1.90 0.0M
2021-02-10 1.85 1.85 1.85 1.85 0.0M
2021-02-09 1.85 1.85 1.85 1.85 0.0M
2021-02-08 1.50 1.89 1.50 1.89 0.0M
2021-02-05 1.70 1.70 1.70 1.70 0.0M
2021-02-04 1.80 1.80 1.80 1.80 0.0M
2021-02-03 1.90 1.90 1.90 1.90 0.0M
2021-02-02 1.98 1.98 1.98 1.90 0.1M
2021-02-01 1.75 1.75 1.75 1.75 0.0M
2021-01-29 1.75 1.75 1.75 1.75 0.0M
2021-01-28 1.80 1.80 1.80 1.80 0.0M
2021-01-27 1.74 1.85 1.74 1.80 1.2M
2021-01-26 1.92 1.92 1.92 1.79 0.0M
2021-01-25 1.94 1.94 1.94 1.92 0.0M
2021-01-22 1.91 1.91 1.91 1.91 0.0M
2021-01-21 1.91 1.91 1.91 1.91 0.0M
2021-01-20 1.90 1.91 1.84 1.91 0.1M
2021-01-19 1.90 1.91 1.86 1.95 0.0M
2021-01-18 1.72 1.90 1.50 1.90 0.3M
2021-01-15 2.15 2.15 1.75 2.09 0.0M
2021-01-14 2.29 2.29 0.29 2.19 0.0M
2021-01-13 2.25 2.25 2.25 2.25 0.0M
2021-01-12 2.29 2.29 2.29 2.29 0.0M
2021-01-11 2.29 2.29 2.29 2.29 0.0M
2021-01-08 2.29 2.29 2.25 2.29 0.1M
2021-01-07 2.30 2.30 2.30 2.30 0.0M
2021-01-06 2.30 2.30 2.29 2.30 0.1M
2021-01-05 2.20 2.34 2.20 2.34 0.1M
2021-01-04 2.34 2.34 2.34 2.34 0.0M