CR Construction Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.465	0.465	0.465	0.465	0.386	0
2023-05-22	0.465	0.465	0.465	0.465	0.386	0
2023-05-19	0.465	0.465	0.465	0.465	0.386	0
2023-05-18	0.465	0.465	0.465	0.465	0.386	0
2023-05-17	0.460	0.465	0.455	0.465	0.386	35,000
2023-05-16	0.485	0.485	0.480	0.480	0.398	17,500
2023-05-15	0.475	0.475	0.475	0.475	0.394	0
2023-05-12	0.490	0.490	0.475	0.475	0.394	175,000
2023-05-11	0.470	0.470	0.470	0.470	0.390	0
2023-05-10	0.470	0.470	0.470	0.470	0.390	0
2023-05-09	0.465	0.465	0.465	0.465	0.386	0
2023-05-08	0.465	0.465	0.465	0.465	0.386	0
2023-05-05	0.460	0.465	0.460	0.465	0.386	90,000
2023-05-04	0.460	0.465	0.460	0.465	0.386	15,000
2023-05-03	0.490	0.490	0.490	0.490	0.407	20,000
2023-05-02	0.490	0.490	0.490	0.490	0.407	0
2023-04-28	0.520	0.520	0.500	0.500	0.415	2,500
2023-04-27	0.465	0.470	0.465	0.470	0.390	20,000
2023-04-26	0.490	0.490	0.490	0.490	0.407	0
2023-04-25	0.490	0.490	0.490	0.490	0.407	0
2023-04-24	0.490	0.490	0.490	0.490	0.407	65,000
2023-04-21	0.450	0.495	0.450	0.490	0.407	212,500
2023-04-20	0.450	0.450	0.450	0.450	0.373	0
2023-04-19	0.445	0.450	0.440	0.450	0.373	257,500
2023-04-18	0.480	0.480	0.435	0.445	0.369	110,000
2023-04-17	0.480	0.480	0.480	0.480	0.398	100,000
2023-04-14	0.480	0.480	0.480	0.480	0.398	0
2023-04-13	0.480	0.480	0.480	0.480	0.398	0
2023-04-12	0.450	0.480	0.450	0.480	0.398	225,000
2023-04-11	0.470	0.470	0.470	0.470	0.390	0
2023-04-06	0.470	0.470	0.470	0.470	0.390	5,000
2023-04-04	0.470	0.470	0.470	0.470	0.390	0
2023-04-03	0.460	0.470	0.445	0.470	0.390	65,000
2023-03-31	0.450	0.465	0.450	0.465	0.386	170,000
2023-03-30	0.440	0.455	0.440	0.455	0.377	77,500
2023-03-29	0.450	0.455	0.440	0.455	0.377	412,500
2023-03-28	0.460	0.460	0.460	0.460	0.382	10,000
2023-03-27	0.455	0.460	0.450	0.460	0.382	62,500
2023-03-24	0.470	0.480	0.470	0.480	0.398	95,000
2023-03-23	0.480	0.480	0.450	0.450	0.373	117,500
2023-03-22	0.475	0.480	0.475	0.480	0.398	25,000
2023-03-21	0.460	0.465	0.445	0.450	0.373	260,000
2023-03-20	0.470	0.530	0.415	0.530	0.440	182,500
2023-03-17	0.475	0.475	0.475	0.475	0.394	5,000
2023-03-16	0.475	0.475	0.475	0.475	0.394	0
2023-03-15	0.475	0.475	0.475	0.475	0.394	5,000
2023-03-14	0.465	0.465	0.465	0.465	0.386	10,000
2023-03-13	0.490	0.490	0.490	0.490	0.407	50,000
2023-03-10	0.495	0.495	0.495	0.495	0.411	0
2023-03-09	0.490	0.495	0.490	0.495	0.411	40,000
2023-03-08	0.500	0.500	0.500	0.500	0.415	0
2023-03-07	0.500	0.500	0.500	0.500	0.415	5,000
2023-03-06	0.500	0.500	0.500	0.500	0.415	30,000
2023-03-03	0.480	0.495	0.470	0.495	0.411	165,000
2023-03-02	0.480	0.480	0.480	0.480	0.398	0
2023-03-01	0.480	0.480	0.480	0.480	0.398	0
2023-02-28	0.475	0.480	0.475	0.480	0.398	40,000
2023-02-27	0.495	0.495	0.485	0.485	0.402	127,500
2023-02-24	0.500	0.500	0.500	0.500	0.415	120,000
2023-02-23	0.510	0.510	0.485	0.500	0.415	55,000

← NewerPage 15 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.