CR Construction Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.475	0.480	0.475	0.480	0.428	5,000
2023-11-15	0.480	0.480	0.480	0.480	0.428	10,000
2023-11-14	0.475	0.475	0.475	0.475	0.424	0
2023-11-13	0.475	0.475	0.475	0.475	0.424	17,500
2023-11-10	0.480	0.480	0.480	0.480	0.428	0
2023-11-09	0.480	0.480	0.480	0.480	0.428	0
2023-11-08	0.480	0.480	0.480	0.480	0.428	0
2023-11-07	0.480	0.480	0.480	0.480	0.428	0
2023-11-06	0.480	0.480	0.480	0.480	0.428	0
2023-11-03	0.475	0.475	0.475	0.475	0.424	50,000
2023-11-02	0.475	0.475	0.475	0.475	0.424	22,500
2023-11-01	0.485	0.485	0.485	0.485	0.433	0
2023-10-31	0.485	0.485	0.485	0.485	0.433	0
2023-10-30	0.485	0.485	0.485	0.485	0.433	0
2023-10-27	0.485	0.485	0.485	0.485	0.433	0
2023-10-26	0.495	0.495	0.495	0.495	0.442	0
2023-10-25	0.520	0.520	0.495	0.495	0.442	50,000
2023-10-24	0.470	0.475	0.470	0.475	0.424	2,500
2023-10-20	0.475	0.475	0.475	0.475	0.424	0
2023-10-19	0.475	0.475	0.475	0.475	0.424	5,000
2023-10-18	0.490	0.490	0.490	0.490	0.437	0
2023-10-17	0.495	0.500	0.490	0.490	0.437	525,000
2023-10-16	0.460	0.460	0.460	0.460	0.411	2,500
2023-10-13	0.440	0.470	0.440	0.470	0.420	20,000
2023-10-12	0.450	0.470	0.450	0.470	0.420	12,500
2023-10-11	0.485	0.485	0.470	0.470	0.420	42,500
2023-10-10	0.490	0.490	0.490	0.490	0.437	10,000
2023-10-09	0.490	0.490	0.490	0.490	0.437	0
2023-10-06	0.495	0.495	0.495	0.495	0.442	7,500
2023-10-05	0.470	0.470	0.470	0.470	0.420	0
2023-10-04	0.465	0.465	0.465	0.465	0.415	0
2023-10-03	0.460	0.465	0.460	0.465	0.415	12,500
2023-09-29	0.470	0.470	0.470	0.470	0.420	0
2023-09-28	0.470	0.470	0.470	0.470	0.420	5,000
2023-09-27	0.470	0.470	0.470	0.470	0.420	20,000
2023-09-26	0.490	0.490	0.440	0.470	0.420	207,500
2023-09-25	0.510	0.510	0.500	0.500	0.446	5,000
2023-09-22	0.510	0.510	0.510	0.510	0.455	0
2023-09-21	0.510	0.510	0.510	0.510	0.455	0
2023-09-20	0.480	0.530	0.475	0.510	0.455	352,500
2023-09-19	0.470	0.475	0.470	0.475	0.424	17,500
2023-09-18	0.470	0.470	0.470	0.470	0.420	0
2023-09-15	0.465	0.470	0.465	0.470	0.420	2,500
2023-09-14	0.475	0.475	0.475	0.475	0.424	0
2023-09-13	0.485	0.485	0.475	0.475	0.424	417,500
2023-09-12	0.470	0.485	0.470	0.480	0.428	102,500
2023-09-11	0.450	0.450	0.450	0.450	0.402	0
2023-09-07	0.450	0.450	0.450	0.450	0.402	0
2023-09-06	0.450	0.450	0.450	0.450	0.402	0
2023-09-05	0.465	0.465	0.465	0.465	0.402	20,000
2023-09-04	0.465	0.465	0.465	0.465	0.402	0
2023-08-31	0.465	0.465	0.465	0.465	0.402	10,000
2023-08-30	0.475	0.475	0.475	0.475	0.410	0
2023-08-29	0.475	0.480	0.475	0.475	0.410	50,000
2023-08-28	0.465	0.465	0.465	0.465	0.402	0
2023-08-25	0.460	0.460	0.460	0.460	0.397	5,000
2023-08-24	0.465	0.465	0.465	0.465	0.402	5,000
2023-08-23	0.470	0.470	0.470	0.470	0.406	0
2023-08-22	0.470	0.470	0.470	0.470	0.406	0
2023-08-21	0.470	0.470	0.470	0.470	0.406	0

← NewerPage 13 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.