CR Construction Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.480	0.500	0.480	0.500	0.446	70,000
2024-02-14	0.490	0.490	0.490	0.490	0.437	0
2024-02-09	0.490	0.490	0.490	0.490	0.437	0
2024-02-08	0.490	0.490	0.490	0.490	0.437	0
2024-02-07	0.490	0.490	0.490	0.490	0.437	50,000
2024-02-06	0.480	0.500	0.480	0.500	0.446	75,000
2024-02-05	0.475	0.475	0.475	0.475	0.424	15,000
2024-02-02	0.495	0.495	0.490	0.490	0.437	5,000
2024-02-01	0.460	0.500	0.460	0.475	0.424	90,000
2024-01-31	0.470	0.470	0.470	0.470	0.420	185,000
2024-01-30	0.490	0.490	0.485	0.485	0.433	117,500
2024-01-29	0.520	0.520	0.520	0.520	0.464	2,500
2024-01-26	0.490	0.490	0.490	0.490	0.437	0
2024-01-25	0.490	0.490	0.490	0.490	0.437	25,000
2024-01-24	0.490	0.520	0.490	0.520	0.464	82,500
2024-01-23	0.490	0.490	0.490	0.490	0.437	0
2024-01-22	0.500	0.500	0.490	0.490	0.437	5,000
2024-01-19	0.500	0.500	0.500	0.500	0.446	20,000
2024-01-18	0.500	0.500	0.500	0.500	0.446	0
2024-01-17	0.500	0.500	0.500	0.500	0.446	0
2024-01-16	0.520	0.520	0.520	0.520	0.464	0
2024-01-15	0.530	0.530	0.520	0.520	0.464	17,500
2024-01-12	0.510	0.510	0.510	0.510	0.455	20,000
2024-01-11	0.520	0.530	0.520	0.520	0.464	12,500
2024-01-10	0.490	0.520	0.490	0.520	0.464	32,500
2024-01-09	0.495	0.495	0.495	0.495	0.442	0
2024-01-08	0.495	0.495	0.495	0.495	0.442	30,000
2024-01-05	0.500	0.500	0.500	0.500	0.446	0
2024-01-04	0.500	0.500	0.500	0.500	0.446	90,000
2024-01-03	0.510	0.510	0.510	0.510	0.455	0
2024-01-02	0.510	0.510	0.510	0.510	0.455	0
2023-12-29	0.510	0.510	0.510	0.510	0.455	0
2023-12-28	0.480	0.530	0.480	0.510	0.455	187,500
2023-12-27	0.480	0.480	0.480	0.480	0.428	85,000
2023-12-22	0.530	0.530	0.530	0.530	0.473	0
2023-12-21	0.530	0.530	0.530	0.530	0.473	0
2023-12-20	0.530	0.530	0.530	0.530	0.473	0
2023-12-19	0.530	0.530	0.530	0.530	0.473	0
2023-12-18	0.530	0.530	0.530	0.530	0.473	0
2023-12-15	0.530	0.530	0.530	0.530	0.473	0
2023-12-14	0.510	0.550	0.510	0.530	0.473	10,000
2023-12-13	0.500	0.500	0.500	0.500	0.446	0
2023-12-12	0.500	0.500	0.500	0.500	0.446	0
2023-12-11	0.500	0.500	0.500	0.500	0.446	0
2023-12-08	0.500	0.500	0.500	0.500	0.446	0
2023-12-07	0.500	0.500	0.500	0.500	0.446	0
2023-12-06	0.500	0.500	0.500	0.500	0.446	0
2023-12-05	0.500	0.500	0.500	0.500	0.446	0
2023-12-04	0.500	0.500	0.500	0.500	0.446	0
2023-12-01	0.500	0.500	0.500	0.500	0.446	0
2023-11-30	0.500	0.500	0.500	0.500	0.446	0
2023-11-29	0.500	0.500	0.500	0.500	0.446	0
2023-11-28	0.500	0.500	0.500	0.500	0.446	0
2023-11-27	0.500	0.500	0.500	0.500	0.446	0
2023-11-24	0.510	0.510	0.510	0.510	0.455	0
2023-11-23	0.485	0.510	0.485	0.510	0.455	60,000
2023-11-22	0.500	0.500	0.500	0.500	0.446	0
2023-11-21	0.500	0.510	0.500	0.500	0.446	42,500
2023-11-20	0.485	0.495	0.485	0.495	0.442	185,000
2023-11-17	0.480	0.480	0.480	0.480	0.428	0

← NewerPage 12 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.