CR Construction Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.435	0.435	0.435	0.435	0.404	0
2024-08-09	0.435	0.435	0.435	0.435	0.404	0
2024-08-08	0.435	0.435	0.435	0.435	0.404	0
2024-08-07	0.435	0.435	0.435	0.435	0.404	0
2024-08-06	0.435	0.435	0.435	0.435	0.404	7,500
2024-08-05	0.430	0.430	0.430	0.430	0.399	5,000
2024-08-02	0.440	0.440	0.440	0.440	0.409	20,000
2024-08-01	0.440	0.440	0.440	0.440	0.409	10,000
2024-07-31	0.445	0.445	0.445	0.445	0.413	0
2024-07-30	0.445	0.445	0.445	0.445	0.413	0
2024-07-29	0.435	0.445	0.435	0.445	0.413	7,500
2024-07-26	0.435	0.435	0.435	0.435	0.404	0
2024-07-25	0.430	0.435	0.430	0.435	0.404	50,000
2024-07-24	0.425	0.425	0.425	0.425	0.395	12,500
2024-07-23	0.420	0.425	0.420	0.425	0.395	25,000
2024-07-22	0.425	0.425	0.425	0.425	0.395	0
2024-07-19	0.420	0.425	0.420	0.425	0.395	25,000
2024-07-18	0.435	0.435	0.435	0.435	0.404	0
2024-07-17	0.435	0.435	0.435	0.435	0.404	0
2024-07-16	0.435	0.435	0.435	0.435	0.404	0
2024-07-15	0.435	0.435	0.435	0.435	0.404	0
2024-07-12	0.435	0.440	0.435	0.435	0.404	7,500
2024-07-11	0.430	0.430	0.430	0.430	0.399	20,000
2024-07-10	0.430	0.430	0.430	0.430	0.399	0
2024-07-09	0.440	0.440	0.420	0.430	0.399	17,500
2024-07-08	0.440	0.445	0.430	0.445	0.413	25,000
2024-07-05	0.445	0.445	0.445	0.445	0.413	0
2024-07-04	0.445	0.445	0.445	0.445	0.413	5,000
2024-07-03	0.430	0.500	0.420	0.435	0.404	197,500
2024-07-02	0.420	0.420	0.420	0.420	0.390	20,000
2024-06-28	0.440	0.440	0.440	0.440	0.409	0
2024-06-27	0.440	0.440	0.440	0.440	0.409	10,000
2024-06-26	0.425	0.440	0.425	0.440	0.409	42,500
2024-06-25	0.445	0.460	0.445	0.460	0.411	112,500
2024-06-24	0.445	0.445	0.445	0.445	0.397	0
2024-06-21	0.445	0.445	0.445	0.445	0.397	20,000
2024-06-20	0.435	0.470	0.435	0.440	0.393	67,500
2024-06-19	0.430	0.430	0.430	0.430	0.384	0
2024-06-18	0.420	0.425	0.420	0.425	0.379	15,000
2024-06-17	0.435	0.435	0.425	0.425	0.379	82,500
2024-06-14	0.435	0.435	0.405	0.435	0.388	67,500
2024-06-13	0.450	0.450	0.450	0.450	0.402	10,000
2024-06-12	0.415	0.440	0.410	0.415	0.370	52,500
2024-06-11	0.445	0.445	0.445	0.445	0.397	0
2024-06-07	0.445	0.445	0.445	0.445	0.397	0
2024-06-06	0.430	0.440	0.430	0.440	0.393	50,000
2024-06-05	0.440	0.450	0.435	0.450	0.402	12,500
2024-06-04	0.455	0.455	0.455	0.455	0.406	0
2024-06-03	0.455	0.455	0.455	0.455	0.406	0
2024-05-31	0.455	0.455	0.455	0.455	0.406	0
2024-05-30	0.455	0.455	0.455	0.455	0.406	5,000
2024-05-29	0.455	0.455	0.455	0.455	0.406	5,000
2024-05-28	0.450	0.450	0.450	0.450	0.402	0
2024-05-27	0.450	0.450	0.450	0.450	0.402	0
2024-05-24	0.450	0.450	0.450	0.450	0.402	0
2024-05-23	0.450	0.450	0.450	0.450	0.402	2,500
2024-05-22	0.465	0.465	0.465	0.465	0.415	0
2024-05-21	0.465	0.465	0.465	0.465	0.415	0
2024-05-20	0.465	0.465	0.465	0.465	0.415	0
2024-05-17	0.470	0.470	0.470	0.470	0.420	0

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-23	0.0180 HKD
2024-09-03	0.0150 HKD
2024-06-26	0.0180 HKD
2023-09-06	0.0150 HKD
2023-06-27	0.0180 HKD
2022-09-07	0.0250 HKD
2022-06-29	0.0180 HKD
2021-09-02	0.0250 HKD
2021-06-29	0.0275 HKD
2020-08-28	0.0250 HKD
2020-06-30	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.