STOCK FUTURES INCH UP AS HIGH-FLYING Q2 NEARS CLOSE

S&P 500 is up around 4.5% this quarter, while the Nasdaq has surged about 8%

Crosstec Group Holdings Limited (3893.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.590

-0.020

(-3.28%)

At close: 03:50PM HKT

Time Period:

Jun 24, 2023 - Jun 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 07, 2024	0.620	0.650	0.620	0.640	0.640	264,000
Jun 06, 2024	0.610	0.670	0.600	0.650	0.650	192,000
Jun 05, 2024	0.620	0.630	0.570	0.610	0.610	461,000
Jun 04, 2024	0.620	0.640	0.620	0.630	0.630	252,000
Jun 03, 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
May 22, 2024	0.700	0.720	0.690	0.710	0.710	532,000
May 21, 2024	0.700	0.740	0.670	0.690	0.690	618,000
May 20, 2024	0.670	0.740	0.670	0.700	0.700	412,000
May 17, 2024	0.650	0.720	0.610	0.680	0.680	1,048,000
May 16, 2024	0.710	0.740	0.710	0.710	0.710	144,000
May 14, 2024	0.780	0.850	0.700	0.740	0.740	686,000
May 13, 2024	0.640	0.770	0.640	0.750	0.750	1,123,443
May 10, 2024	0.680	0.730	0.660	0.690	0.690	798,000
May 09, 2024	0.710	0.770	0.690	0.690	0.690	464,000
May 08, 2024	0.690	0.740	0.690	0.700	0.700	726,000
May 07, 2024	0.700	0.760	0.680	0.690	0.690	924,000
May 06, 2024	0.720	0.790	0.700	0.740	0.740	1,359,174
May 03, 2024	0.680	0.740	0.630	0.700	0.700	827,500
May 02, 2024	0.650	0.650	0.650	0.630	0.630	180,000
Apr 30, 2024	0.540	0.680	0.540	0.640	0.640	1,558,174
Apr 29, 2024	0.490	0.550	0.485	0.550	0.550	424,000
Apr 26, 2024	0.480	0.510	0.480	0.490	0.490	135,739
Apr 25, 2024	0.500	0.500	0.485	0.485	0.485	52,000
Apr 24, 2024	0.500	0.510	0.485	0.485	0.485	288,000
Apr 23, 2024	0.530	0.530	0.475	0.520	0.520	630,000
Apr 22, 2024	0.530	0.530	0.470	0.495	0.495	168,000
Apr 19, 2024	0.510	0.510	0.460	0.500	0.500	516,000
Apr 18, 2024	0.510	0.510	0.450	0.495	0.495	376,000
Apr 17, 2024	0.465	0.470	0.440	0.470	0.470	302,000
Apr 16, 2024	0.460	0.470	0.440	0.460	0.460	980,500
Apr 15, 2024	0.450	0.465	0.410	0.450	0.450	756,000
Apr 12, 2024	0.385	0.440	0.385	0.440	0.440	194,000
Apr 11, 2024	0.395	0.395	0.395	0.395	0.395	-
Apr 10, 2024	0.365	0.420	0.355	0.395	0.395	496,000
Apr 09, 2024	0.385	0.385	0.385	0.385	0.385	-
Apr 08, 2024	0.385	0.385	0.385	0.385	0.385	-
Apr 05, 2024	0.385	0.385	0.385	0.385	0.385	-
Apr 03, 2024	0.390	0.390	0.375	0.375	0.375	24,000
Apr 02, 2024	0.390	0.390	0.390	0.390	0.390	-
Mar 28, 2024	0.395	0.400	0.375	0.395	0.395	240,000
Mar 27, 2024	0.345	0.395	0.345	0.380	0.380	298,000
Mar 26, 2024	0.330	0.355	0.330	0.340	0.340	504,000
Mar 25, 2024	0.320	0.320	0.320	0.320	0.320	-
Mar 22, 2024	0.290	0.340	0.280	0.290	0.290	288,000
Mar 21, 2024	0.320	0.320	0.320	0.320	0.320	-
Mar 20, 2024	0.350	0.350	0.320	0.320	0.320	44,000
Mar 19, 2024	0.290	0.380	0.290	0.290	0.290	264,000
Mar 18, 2024	0.335	0.335	0.250	0.300	0.300	180,000
Mar 15, 2024	0.300	0.300	0.300	0.300	0.300	-
Mar 14, 2024	0.300	0.300	0.300	0.300	0.300	-
Mar 13, 2024	0.300	0.300	0.300	0.300	0.300	-
Mar 12, 2024	0.290	0.300	0.280	0.280	0.280	64,000
Mar 11, 2024	0.305	0.305	0.280	0.280	0.280	120,000
Mar 08, 2024	0.305	0.305	0.305	0.305	0.305	-
Mar 07, 2024	0.305	0.305	0.305	0.305	0.305	12,000
Mar 06, 2024	0.310	0.310	0.310	0.310	0.310	-
Mar 05, 2024	0.310	0.310	0.310	0.310	0.310	-
Mar 04, 2024	0.310	0.315	0.305	0.310	0.310	240,000
Mar 01, 2024	0.310	0.310	0.310	0.310	0.310	-
Feb 29, 2024	0.305	0.310	0.305	0.310	0.310	132,000
Feb 28, 2024	0.320	0.320	0.300	0.305	0.305	344,000
Feb 27, 2024	0.330	0.330	0.310	0.315	0.315	166,000
Feb 26, 2024	0.340	0.340	0.330	0.330	0.330	70,000
Feb 23, 2024	0.350	0.355	0.335	0.350	0.350	1,164,000
Feb 22, 2024	0.350	0.360	0.340	0.355	0.355	1,124,000
Feb 21, 2024	0.350	0.350	0.345	0.345	0.345	1,244,000
Feb 20, 2024	0.330	0.355	0.330	0.350	0.350	1,264,000
Feb 19, 2024	0.335	0.340	0.335	0.340	0.340	1,160,000
Feb 16, 2024	0.340	0.340	0.325	0.340	0.340	1,260,000
Feb 15, 2024	0.335	0.340	0.325	0.340	0.340	1,218,000
Feb 14, 2024	0.350	0.350	0.325	0.340	0.340	1,224,000
Feb 09, 2024	0.345	0.345	0.345	0.345	0.345	-
Feb 08, 2024	0.345	0.345	0.335	0.345	0.345	1,136,000
Feb 07, 2024	0.385	0.385	0.355	0.355	0.355	1,016,000
Feb 06, 2024	0.395	0.400	0.375	0.380	0.380	1,304,000
Feb 05, 2024	0.400	0.405	0.375	0.400	0.400	1,444,000
Feb 02, 2024	0.390	0.400	0.385	0.400	0.400	656,000
Feb 01, 2024	0.355	0.390	0.355	0.390	0.390	1,604,000
Jan 31, 2024	0.340	0.370	0.340	0.360	0.360	1,416,000
Jan 30, 2024	0.330	0.360	0.330	0.350	0.350	956,000
Jan 29, 2024	0.330	0.345	0.325	0.335	0.335	1,166,000
Jan 26, 2024	0.330	0.335	0.320	0.330	0.330	584,000
Jan 25, 2024	0.330	0.350	0.330	0.335	0.335	1,016,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7312+0.0008(+0.11%)

CRUDE OIL80.65-0.08(-0.10%)

Bitcoin CAD83,520.81-4,552.80(-5.17%)

STOCK FUTURES INCH UP AS HIGH-FLYING Q2 NEARS CLOSE

Crosstec Group Holdings Limited (3893.HK)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7312
+0.0008(+0.11%)

CRUDE OIL
80.65
-0.08(-0.10%)

Bitcoin CAD
83,520.81
-4,552.80(-5.17%)