CR Construction Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.440	0.475	0.440	0.470	0.406	107,500
2023-08-17	0.455	0.455	0.450	0.450	0.389	27,500
2023-08-16	0.445	0.445	0.445	0.445	0.384	0
2023-08-15	0.445	0.445	0.445	0.445	0.384	37,500
2023-08-14	0.450	0.450	0.450	0.450	0.389	0
2023-08-11	0.450	0.450	0.450	0.450	0.389	0
2023-08-10	0.455	0.455	0.450	0.450	0.389	10,000
2023-08-09	0.455	0.455	0.455	0.455	0.393	0
2023-08-08	0.455	0.455	0.455	0.455	0.393	0
2023-08-07	0.455	0.455	0.455	0.455	0.393	0
2023-08-04	0.455	0.455	0.455	0.455	0.393	0
2023-08-03	0.455	0.455	0.455	0.455	0.393	0
2023-08-02	0.460	0.460	0.460	0.460	0.397	2,500
2023-08-01	0.455	0.455	0.455	0.455	0.393	0
2023-07-31	0.455	0.455	0.455	0.455	0.393	0
2023-07-28	0.455	0.455	0.455	0.455	0.393	2,500
2023-07-27	0.440	0.450	0.435	0.450	0.389	25,000
2023-07-26	0.450	0.450	0.450	0.450	0.389	15,000
2023-07-25	0.440	0.490	0.440	0.465	0.402	50,000
2023-07-24	0.470	0.470	0.470	0.470	0.406	0
2023-07-21	0.470	0.470	0.470	0.470	0.406	0
2023-07-20	0.470	0.470	0.470	0.470	0.406	0
2023-07-19	0.470	0.470	0.470	0.470	0.406	0
2023-07-18	0.470	0.470	0.470	0.470	0.406	0
2023-07-14	0.470	0.470	0.470	0.470	0.406	0
2023-07-13	0.470	0.470	0.470	0.470	0.406	0
2023-07-12	0.470	0.470	0.470	0.470	0.406	0
2023-07-11	0.470	0.470	0.470	0.470	0.406	0
2023-07-10	0.440	0.480	0.440	0.470	0.406	42,500
2023-07-07	0.440	0.440	0.440	0.440	0.380	0
2023-07-06	0.460	0.460	0.440	0.440	0.380	82,500
2023-07-05	0.460	0.460	0.460	0.460	0.397	0
2023-07-04	0.450	0.460	0.450	0.460	0.397	15,000
2023-07-03	0.450	0.450	0.450	0.450	0.389	0
2023-06-30	0.450	0.450	0.450	0.450	0.389	0
2023-06-29	0.450	0.450	0.450	0.450	0.389	0
2023-06-28	0.450	0.450	0.450	0.450	0.389	0
2023-06-27	0.450	0.450	0.450	0.450	0.389	27,500
2023-06-26	0.455	0.455	0.455	0.455	0.377	0
2023-06-23	0.460	0.460	0.455	0.455	0.377	32,500
2023-06-21	0.460	0.460	0.460	0.460	0.382	0
2023-06-20	0.460	0.460	0.460	0.460	0.382	0
2023-06-19	0.460	0.460	0.460	0.460	0.382	17,500
2023-06-16	0.460	0.460	0.460	0.460	0.382	17,500
2023-06-15	0.450	0.450	0.450	0.450	0.373	575,000
2023-06-14	0.450	0.450	0.450	0.450	0.373	2,500
2023-06-13	0.455	0.465	0.455	0.465	0.386	27,500
2023-06-12	0.455	0.455	0.455	0.455	0.377	0
2023-06-09	0.460	0.465	0.455	0.455	0.377	22,500
2023-06-08	0.455	0.455	0.455	0.455	0.377	0
2023-06-07	0.455	0.455	0.455	0.455	0.377	0
2023-06-06	0.455	0.455	0.455	0.455	0.377	0
2023-06-05	0.450	0.450	0.450	0.450	0.373	0
2023-06-02	0.450	0.450	0.450	0.450	0.373	0
2023-06-01	0.445	0.445	0.445	0.445	0.369	0
2023-05-31	0.445	0.445	0.445	0.445	0.369	20,000
2023-05-30	0.450	0.450	0.450	0.450	0.373	0
2023-05-29	0.450	0.450	0.450	0.450	0.373	0
2023-05-25	0.450	0.450	0.450	0.450	0.373	12,500
2023-05-24	0.465	0.465	0.465	0.465	0.386	2,500

← NewerPage 14 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.