Advertisement
Advertisement
The Cross-Harbour (Holdings) Limited (0032.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 11:21AM HKT
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | - | - | - | - | - | - |
| Mar 22, 2023 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | - |
| Mar 21, 2023 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | - |
| Mar 20, 2023 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | - |
| Mar 17, 2023 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | - |
| Mar 16, 2023 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | - |
| Mar 15, 2023 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | - |
| Mar 14, 2023 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | - |
| Mar 13, 2023 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | - |
| Mar 10, 2023 | - | - | - | - | - | - |
| Mar 09, 2023 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | - |
| Mar 08, 2023 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | 1,970 |
| Mar 07, 2023 | 10.700 | 10.700 | 10.700 | 10.720 | 10.720 | 1,485 |
| Mar 06, 2023 | 10.740 | 10.740 | 10.740 | 10.740 | 10.740 | - |
| Mar 03, 2023 | 10.900 | 10.900 | 10.600 | 10.740 | 10.740 | 35,286 |
| Mar 02, 2023 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 01, 2023 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 1,100 |
| Feb 28, 2023 | 11.280 | 11.300 | 10.840 | 11.000 | 11.000 | 17,000 |
| Feb 27, 2023 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1,000 |
| Feb 24, 2023 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | - |
| Feb 23, 2023 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | - |
| Feb 22, 2023 | 10.840 | 11.200 | 10.840 | 11.200 | 11.200 | 3,135 |
| Feb 21, 2023 | 10.860 | 10.860 | 10.860 | 10.860 | 10.860 | - |
| Feb 20, 2023 | 11.020 | 11.020 | 11.020 | 11.020 | 11.020 | 1,388 |
| Feb 17, 2023 | 11.320 | 11.320 | 11.320 | 11.320 | 11.320 | - |
| Feb 16, 2023 | 11.340 | 11.340 | 11.320 | 11.320 | 11.320 | 8,821 |
| Feb 15, 2023 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | - |
| Feb 14, 2023 | 11.440 | 11.440 | 11.400 | 11.400 | 11.400 | 3,100 |
| Feb 13, 2023 | 11.820 | 11.860 | 11.820 | 11.860 | 11.860 | 2,000 |
| Feb 10, 2023 | 11.880 | 11.880 | 11.880 | 11.880 | 11.880 | - |
| Feb 09, 2023 | 11.500 | 11.900 | 11.500 | 11.880 | 11.880 | 29,000 |
| Feb 08, 2023 | 11.600 | 11.900 | 11.400 | 11.900 | 11.900 | 65,200 |
| Feb 07, 2023 | 11.400 | 11.780 | 11.400 | 11.600 | 11.600 | 7,220 |
| Feb 06, 2023 | 11.200 | 11.300 | 10.920 | 10.920 | 10.920 | 8,550 |
| Feb 03, 2023 | 10.800 | 11.000 | 10.800 | 11.000 | 11.000 | 197,000 |
| Feb 02, 2023 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 4,440 |
| Feb 01, 2023 | 10.740 | 10.740 | 10.740 | 10.740 | 10.740 | 2,000 |
| Jan 31, 2023 | 10.980 | 10.980 | 10.980 | 10.900 | 10.900 | 1,100 |
| Jan 30, 2023 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | - |
| Jan 27, 2023 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | - |
| Jan 26, 2023 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | - |
| Jan 20, 2023 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | - |
| Jan 19, 2023 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | - |
| Jan 18, 2023 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | - |
| Jan 17, 2023 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 10,024 |
| Jan 16, 2023 | 10.800 | 10.800 | 10.720 | 10.720 | 10.720 | 14,000 |
| Jan 13, 2023 | 10.800 | 10.800 | 10.720 | 10.720 | 10.720 | 14,272 |
| Jan 12, 2023 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | - |
| Jan 11, 2023 | 10.820 | 10.820 | 10.820 | 10.820 | 10.820 | - |
| Jan 10, 2023 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 2,000 |
| Jan 09, 2023 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 1,000 |
| Jan 06, 2023 | 10.880 | 10.880 | 10.880 | 10.880 | 10.880 | - |
| Jan 05, 2023 | 10.900 | 11.000 | 10.900 | 10.920 | 10.920 | 27,532 |
| Jan 04, 2023 | 10.880 | 10.900 | 10.880 | 10.900 | 10.900 | 72,000 |
| Jan 03, 2023 | 10.620 | 10.900 | 10.620 | 10.900 | 10.900 | 140,000 |
| Dec 30, 2022 | 10.880 | 10.880 | 10.880 | 10.880 | 10.880 | - |
| Dec 29, 2022 | 10.520 | 10.640 | 10.500 | 10.640 | 10.640 | 9,187 |
| Dec 28, 2022 | 10.620 | 10.620 | 10.620 | 10.620 | 10.620 | 1,000 |
| Dec 23, 2022 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | - |
| Dec 22, 2022 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | - |
| Dec 21, 2022 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 30,000 |
| Dec 20, 2022 | 10.840 | 10.840 | 10.840 | 10.840 | 10.840 | - |
| Dec 19, 2022 | 10.700 | 10.840 | 10.400 | 10.400 | 10.400 | 128,582 |
| Dec 16, 2022 | 10.860 | 10.900 | 10.860 | 10.900 | 10.900 | 3,500 |
| Dec 15, 2022 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Dec 14, 2022 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Dec 13, 2022 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Dec 12, 2022 | 10.940 | 11.000 | 10.960 | 10.960 | 10.960 | 29,000 |
| Dec 09, 2022 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | - |
| Dec 08, 2022 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 15,000 |
| Dec 07, 2022 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | - |
| Dec 06, 2022 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | - |
| Dec 05, 2022 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | - |
| Dec 02, 2022 | 11.140 | 11.140 | 11.140 | 11.140 | 11.140 | 2,836 |
| Dec 01, 2022 | 10.520 | 10.520 | 10.520 | 10.520 | 10.520 | - |
| Nov 30, 2022 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | - |
| Nov 29, 2022 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | - |
| Nov 28, 2022 | 10.500 | 10.500 | 10.200 | 10.500 | 10.500 | 30,000 |
| Nov 25, 2022 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | - |
| Nov 24, 2022 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | - |
| Nov 23, 2022 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 2,000 |
| Nov 22, 2022 | 11.560 | 11.560 | 11.560 | 11.560 | 11.560 | - |
| Nov 21, 2022 | 11.960 | 12.000 | 11.900 | 11.900 | 11.900 | 4,100 |
| Nov 18, 2022 | 10.980 | 11.900 | 10.980 | 11.900 | 11.900 | 4,429 |
| Nov 17, 2022 | 10.900 | 12.220 | 10.900 | 11.500 | 11.500 | 11,000 |
| Nov 16, 2022 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | - |
| Nov 15, 2022 | 10.980 | 11.100 | 10.980 | 11.100 | 11.100 | 2,421,242 |
| Nov 14, 2022 | 11.140 | 11.140 | 10.980 | 11.000 | 11.000 | 3,153,000 |
| Nov 11, 2022 | 10.900 | 11.040 | 10.800 | 11.000 | 11.000 | 2,937,669 |
| Nov 10, 2022 | 10.700 | 10.840 | 10.700 | 10.840 | 10.840 | 1,557,330 |
| Nov 09, 2022 | 11.480 | 11.480 | 10.820 | 10.940 | 10.940 | 1,820,550 |
| Nov 08, 2022 | 11.020 | 11.980 | 11.000 | 11.560 | 11.560 | 33,440 |
| Nov 07, 2022 | 11.600 | 12.000 | 11.200 | 11.920 | 11.920 | 29,990 |
| Nov 04, 2022 | 11.000 | 11.300 | 10.680 | 11.300 | 11.300 | 109,000 |
| Nov 03, 2022 | 10.340 | 10.700 | 10.300 | 10.720 | 10.720 | 202,495 |
| Nov 02, 2022 | 10.320 | 10.360 | 10.300 | 10.340 | 10.340 | 253,000 |
| Nov 01, 2022 | 10.340 | 10.340 | 10.280 | 10.340 | 10.340 | 833,000 |
| Oct 31, 2022 | 10.280 | 10.360 | 10.200 | 10.340 | 10.340 | 1,203,440 |
| Oct 28, 2022 | 10.300 | 10.380 | 10.260 | 10.280 | 10.280 | 906,275 |
| Oct 27, 2022 | 10.260 | 10.400 | 10.240 | 10.400 | 10.400 | 459,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
