CR Construction Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.465	0.480	0.465	0.475	0.424	50,000
2024-05-14	0.450	0.450	0.450	0.450	0.402	0
2024-05-13	0.455	0.455	0.450	0.450	0.402	12,500
2024-05-10	0.440	0.440	0.440	0.440	0.393	120,000
2024-05-09	0.440	0.440	0.440	0.440	0.393	0
2024-05-08	0.420	0.440	0.420	0.440	0.393	10,000
2024-05-07	0.450	0.450	0.450	0.450	0.402	0
2024-05-06	0.455	0.455	0.410	0.450	0.402	17,500
2024-05-03	0.455	0.455	0.455	0.455	0.406	0
2024-05-02	0.465	0.465	0.460	0.460	0.411	2,500
2024-04-30	0.460	0.460	0.460	0.460	0.411	0
2024-04-29	0.435	0.475	0.435	0.460	0.411	92,500
2024-04-26	0.440	0.440	0.440	0.440	0.393	0
2024-04-25	0.430	0.440	0.430	0.440	0.393	42,500
2024-04-24	0.425	0.435	0.425	0.430	0.384	57,500
2024-04-23	0.420	0.425	0.420	0.425	0.379	55,000
2024-04-22	0.425	0.425	0.425	0.425	0.379	0
2024-04-19	0.405	0.425	0.365	0.425	0.379	50,000
2024-04-18	0.435	0.435	0.435	0.435	0.388	0
2024-04-17	0.435	0.435	0.435	0.435	0.388	0
2024-04-16	0.440	0.440	0.440	0.440	0.393	0
2024-04-15	0.425	0.440	0.415	0.440	0.393	142,500
2024-04-12	0.440	0.440	0.440	0.440	0.393	0
2024-04-11	0.435	0.480	0.425	0.440	0.393	72,500
2024-04-10	0.450	0.450	0.420	0.425	0.379	90,000
2024-04-09	0.435	0.435	0.435	0.435	0.388	37,500
2024-04-08	0.440	0.440	0.440	0.440	0.393	0
2024-04-05	0.445	0.445	0.440	0.440	0.393	45,000
2024-04-03	0.445	0.445	0.445	0.445	0.397	15,000
2024-04-02	0.445	0.445	0.445	0.445	0.397	0
2024-03-28	0.445	0.445	0.445	0.445	0.397	0
2024-03-27	0.445	0.445	0.445	0.445	0.397	5,000
2024-03-26	0.445	0.445	0.445	0.445	0.397	0
2024-03-25	0.445	0.445	0.445	0.445	0.397	0
2024-03-22	0.445	0.445	0.445	0.445	0.397	0
2024-03-21	0.445	0.445	0.445	0.445	0.397	0
2024-03-20	0.445	0.445	0.445	0.445	0.397	0
2024-03-19	0.440	0.440	0.440	0.440	0.393	0
2024-03-18	0.435	0.450	0.435	0.440	0.393	310,000
2024-03-15	0.460	0.460	0.450	0.450	0.402	300,000
2024-03-14	0.465	0.475	0.465	0.475	0.424	42,500
2024-03-13	0.480	0.480	0.480	0.480	0.428	0
2024-03-12	0.480	0.480	0.475	0.480	0.428	325,000
2024-03-11	0.500	0.590	0.500	0.500	0.446	27,500
2024-03-08	0.495	0.500	0.490	0.490	0.437	107,500
2024-03-07	0.495	0.495	0.495	0.495	0.442	40,000
2024-03-06	0.480	0.480	0.480	0.480	0.428	0
2024-03-05	0.480	0.480	0.480	0.480	0.428	0
2024-03-04	0.480	0.480	0.480	0.480	0.428	0
2024-03-01	0.480	0.480	0.480	0.480	0.428	95,000
2024-02-29	0.480	0.480	0.480	0.480	0.428	0
2024-02-28	0.480	0.480	0.480	0.480	0.428	0
2024-02-27	0.480	0.480	0.480	0.480	0.428	0
2024-02-26	0.480	0.480	0.480	0.480	0.428	0
2024-02-23	0.475	0.480	0.475	0.480	0.428	12,500
2024-02-22	0.490	0.490	0.490	0.490	0.437	0
2024-02-21	0.490	0.490	0.490	0.490	0.437	0
2024-02-20	0.490	0.490	0.490	0.490	0.437	0
2024-02-19	0.495	0.495	0.490	0.490	0.437	35,000
2024-02-16	0.480	0.490	0.480	0.490	0.437	60,000

← NewerPage 11 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.