Cross-Harbour (Holdings) Ltd. 0032
HKEX · Hong Kong SAR China · Consumer Services
HKD 6.860.00 (0.00%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 6.86 | 0.00% | HKD 6.86 | HKD 6.86 | HKD 6.86 | 4.77K |
| 2026-09-30 | HKD 6.86 | -1.29% | HKD 6.86 | HKD 6.86 | HKD 6.86 | 0 |
| 2026-09-29 | HKD 6.95 | 0.00% | HKD 6.95 | HKD 6.95 | HKD 6.95 | 32.00K |
| 2026-09-28 | HKD 6.95 | -2.52% | HKD 7.10 | HKD 7.10 | HKD 6.95 | 19.55K |
| 2026-09-25 | HKD 7.13 | 0.00% | HKD 7.13 | HKD 7.13 | HKD 7.00 | 15.00K |
| 2026-09-24 | HKD 7.13 | -0.28% | HKD 7.13 | HKD 7.13 | HKD 7.13 | 0 |
| 2026-09-23 | HKD 7.15 | -0.14% | HKD 7.15 | HKD 7.15 | HKD 7.15 | 0 |
| 2026-09-22 | HKD 7.16 | -0.21% | HKD 7.16 | HKD 7.16 | HKD 7.16 | 0 |
| 2026-09-21 | HKD 7.18 | 0.00% | HKD 7.18 | HKD 7.18 | HKD 7.18 | 0 |
| 2026-09-18 | HKD 7.18 | +1.06% | HKD 7.10 | HKD 7.18 | HKD 7.10 | 12.00K |
| 2026-09-17 | HKD 7.10 | +1.00% | HKD 7.03 | HKD 7.10 | HKD 7.03 | 3.00K |
| 2026-09-16 | HKD 7.03 | +0.43% | HKD 7.05 | HKD 7.05 | HKD 7.01 | 17.00K |
| 2026-09-15 | HKD 7.00 | -2.78% | HKD 7.15 | HKD 7.15 | HKD 6.90 | 131.32K |
| 2026-09-14 | HKD 7.20 | +1.27% | HKD 7.11 | HKD 7.22 | HKD 7.10 | 60.06K |
| 2026-09-11 | HKD 7.11 | -4.82% | HKD 7.46 | HKD 7.46 | HKD 7.10 | 44.00K |
| 2026-09-10 | HKD 7.47 | 0.00% | HKD 7.47 | HKD 7.47 | HKD 7.47 | 0 |
| 2026-09-09 | HKD 7.47 | -0.53% | HKD 7.45 | HKD 7.50 | HKD 7.45 | 60.76K |
| 2026-09-08 | HKD 7.51 | +0.27% | HKD 7.49 | HKD 7.65 | HKD 7.46 | 84.30K |
| 2026-09-07 | HKD 7.49 | +0.27% | HKD 7.49 | HKD 7.49 | HKD 7.49 | 6.00K |
| 2026-09-04 | HKD 7.47 | -0.40% | HKD 7.50 | HKD 7.51 | HKD 7.47 | 80.00K |
| 2026-09-03 | HKD 7.50 | 0.00% | HKD 7.50 | HKD 7.50 | HKD 7.47 | 44.55K |
| 2026-09-02 | HKD 7.50 | -1.32% | HKD 7.50 | HKD 7.50 | HKD 7.50 | 837.44K |
| 2026-09-01 | HKD 7.60 | 0.00% | HKD 7.60 | HKD 7.60 | HKD 7.60 | 19.00K |
| 2026-08-31 | HKD 7.60 | 0.00% | HKD 7.59 | HKD 7.60 | HKD 7.59 | 45.00K |
| 2026-08-28 | HKD 7.60 | 0.00% | HKD 7.60 | HKD 7.60 | HKD 7.60 | 3.28K |
| 2026-08-27 | HKD 7.60 | +0.13% | HKD 7.60 | HKD 7.60 | HKD 7.60 | 18.00K |
| 2026-08-26 | HKD 7.59 | -0.13% | HKD 7.58 | HKD 7.59 | HKD 7.58 | 5.00K |
| 2026-08-25 | HKD 7.60 | +0.40% | HKD 7.58 | HKD 7.60 | HKD 7.57 | 8.10K |
| 2026-08-24 | HKD 7.57 | 0.00% | HKD 7.57 | HKD 7.57 | HKD 7.57 | 6.00K |
| 2026-08-21 | HKD 7.57 | +1.47% | HKD 7.45 | HKD 7.60 | HKD 7.45 | 51.10K |
| 2026-08-20 | HKD 7.46 | +0.07% | HKD 7.48 | HKD 7.48 | HKD 7.46 | 20.11K |
| 2026-08-19 | HKD 7.45 | -0.73% | HKD 7.45 | HKD 7.45 | HKD 7.45 | 4.67K |
| 2026-08-18 | HKD 7.51 | 0.00% | HKD 7.51 | HKD 7.51 | HKD 7.51 | 2.00K |
| 2026-08-17 | HKD 7.51 | 0.00% | HKD 7.51 | HKD 7.51 | HKD 7.51 | 2.17K |
| 2026-08-14 | HKD 7.51 | -0.53% | HKD 7.51 | HKD 7.51 | HKD 7.51 | 12.00K |
| 2026-08-13 | HKD 7.55 | +0.60% | HKD 7.55 | HKD 7.55 | HKD 7.55 | 1.42K |
| 2026-08-12 | HKD 7.51 | -2.09% | HKD 7.51 | HKD 7.51 | HKD 7.51 | 0 |
| 2026-08-11 | HKD 7.66 | +0.20% | HKD 7.66 | HKD 7.66 | HKD 7.66 | 0 |
| 2026-08-10 | HKD 7.65 | +0.20% | HKD 7.64 | HKD 7.65 | HKD 7.63 | 13.00K |
| 2026-08-07 | HKD 7.64 | -0.07% | HKD 7.47 | HKD 7.64 | HKD 7.47 | 4.81K |
| 2026-08-06 | HKD 7.64 | +2.55% | HKD 7.45 | HKD 7.65 | HKD 7.45 | 48.00K |
| 2026-08-05 | HKD 7.45 | -1.46% | HKD 7.40 | HKD 7.44 | HKD 7.40 | 2.94K |
| 2026-08-04 | HKD 7.56 | 0.00% | HKD 7.56 | HKD 7.56 | HKD 7.56 | 0 |
| 2026-08-03 | HKD 7.56 | -0.79% | HKD 7.60 | HKD 7.60 | HKD 7.56 | 5.12K |
| 2026-07-31 | HKD 7.62 | +0.66% | HKD 7.57 | HKD 7.72 | HKD 7.57 | 48.16K |
| 2026-07-30 | HKD 7.57 | 0.00% | HKD 7.58 | HKD 7.58 | HKD 7.53 | 50.33K |
| 2026-07-29 | HKD 7.57 | -3.69% | HKD 7.57 | HKD 7.57 | HKD 7.57 | 2.00K |
| 2026-07-28 | HKD 7.86 | +3.42% | HKD 7.51 | HKD 7.86 | HKD 7.51 | 2.00K |
| 2026-07-27 | HKD 7.60 | +0.66% | HKD 7.88 | HKD 7.88 | HKD 7.86 | 6.48K |
| 2026-07-24 | HKD 7.55 | -0.26% | HKD 7.55 | HKD 7.55 | HKD 7.55 | 2.00K |
| 2026-07-23 | HKD 7.57 | 0.00% | HKD 7.57 | HKD 7.57 | HKD 7.57 | 0 |
| 2026-07-22 | HKD 7.57 | +0.93% | HKD 7.55 | HKD 7.57 | HKD 7.55 | 2.10K |
| 2026-07-21 | HKD 7.50 | 0.00% | HKD 7.50 | HKD 7.50 | HKD 7.49 | 17.46K |
| 2026-07-20 | HKD 7.50 | +0.67% | HKD 7.50 | HKD 7.50 | HKD 7.50 | 2.09K |
| 2026-07-17 | HKD 7.45 | -0.27% | HKD 7.45 | HKD 7.46 | HKD 7.44 | 20.55K |
| 2026-07-16 | HKD 7.47 | +0.13% | HKD 7.47 | HKD 7.47 | HKD 7.47 | 2.16K |
| 2026-07-15 | HKD 7.46 | 0.00% | HKD 7.46 | HKD 7.46 | HKD 7.46 | 0 |
| 2026-07-14 | HKD 7.46 | -0.53% | HKD 7.46 | HKD 7.46 | HKD 7.45 | 8.00K |
| 2026-07-13 | HKD 7.50 | 0.00% | HKD 7.50 | HKD 7.50 | HKD 7.50 | 9.00K |
| 2026-07-10 | HKD 7.50 | 0.00% | HKD 7.50 | HKD 7.50 | HKD 7.50 | 7.00K |
| 2026-07-09 | HKD 7.50 | -0.40% | HKD 7.50 | HKD 7.50 | HKD 7.50 | 37.00K |
| 2026-07-08 | HKD 7.53 | 0.00% | HKD 7.53 | HKD 7.53 | HKD 7.53 | 0 |
| 2026-07-07 | HKD 7.53 | 0.00% | HKD 7.53 | HKD 7.53 | HKD 7.53 | 0 |
| 2026-07-06 | HKD 7.53 | -0.26% | HKD 7.53 | HKD 7.53 | HKD 7.53 | 1.02K |
| 2026-07-03 | HKD 7.55 | 0.00% | HKD 7.55 | HKD 7.55 | HKD 7.55 | 0 |
| 2026-07-02 | HKD 7.55 | +0.40% | HKD 7.55 | HKD 7.60 | HKD 7.55 | 6.39K |
| 2026-06-30 | HKD 7.52 | 0.00% | HKD 7.52 | HKD 7.52 | HKD 7.52 | 0 |
| 2026-06-29 | HKD 7.52 | -0.92% | HKD 7.52 | HKD 7.52 | HKD 7.52 | 0 |
| 2026-06-26 | HKD 7.59 | -2.57% | HKD 7.59 | HKD 7.59 | HKD 7.59 | 0 |
| 2026-06-25 | HKD 7.79 | 0.00% | HKD 7.79 | HKD 7.79 | HKD 7.79 | 0 |
| 2026-06-24 | HKD 7.79 | 0.00% | HKD 7.79 | HKD 7.79 | HKD 7.79 | 0 |
| 2026-06-23 | HKD 7.79 | +0.13% | HKD 7.78 | HKD 7.78 | HKD 7.78 | 7.59K |
| 2026-06-22 | HKD 7.78 | -0.38% | HKD 7.81 | HKD 7.81 | HKD 7.78 | 18.34K |
| 2026-06-18 | HKD 7.81 | -1.51% | HKD 7.83 | HKD 7.83 | HKD 7.80 | 19.48K |
| 2026-06-17 | HKD 7.93 | 0.00% | HKD 7.93 | HKD 7.93 | HKD 7.93 | 6.00K |
| 2026-06-16 | HKD 7.93 | +0.25% | HKD 7.93 | HKD 7.93 | HKD 7.93 | 0 |
| 2026-06-15 | HKD 7.91 | -1.13% | HKD 8.00 | HKD 8.00 | HKD 7.91 | 5.00K |
| 2026-06-12 | HKD 8.00 | 0.00% | HKD 8.00 | HKD 8.00 | HKD 8.00 | 0 |
| 2026-06-11 | HKD 8.00 | 0.00% | HKD 8.00 | HKD 8.11 | HKD 7.95 | 36.00K |
| 2026-06-10 | HKD 8.00 | 0.00% | HKD 8.00 | HKD 8.00 | HKD 8.00 | 0 |
| 2026-06-09 | HKD 8.00 | 0.00% | HKD 8.00 | HKD 8.00 | HKD 8.00 | 0 |
| 2026-06-08 | HKD 8.00 | +0.63% | HKD 7.95 | HKD 8.05 | HKD 7.95 | 7.72K |
| 2026-06-05 | HKD 7.95 | 0.00% | HKD 7.95 | HKD 7.95 | HKD 7.95 | 0 |
| 2026-06-04 | HKD 7.95 | +0.38% | HKD 7.95 | HKD 7.95 | HKD 7.95 | 0 |
| 2026-06-03 | HKD 7.92 | +0.25% | HKD 7.92 | HKD 7.92 | HKD 7.92 | 0 |
| 2026-06-02 | HKD 7.90 | -1.25% | HKD 8.01 | HKD 8.01 | HKD 7.80 | 92.84K |
| 2026-06-01 | HKD 8.00 | 0.00% | HKD 8.05 | HKD 8.20 | HKD 7.96 | 15.71K |
| 2026-05-29 | HKD 8.00 | -0.62% | HKD 8.05 | HKD 8.05 | HKD 7.93 | 50.00K |
| 2026-05-28 | HKD 8.05 | -0.62% | HKD 8.10 | HKD 8.10 | HKD 8.02 | 40.00K |
| 2026-05-27 | HKD 8.10 | 0.00% | HKD 8.10 | HKD 8.10 | HKD 8.10 | 0 |