CR Construction Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.520	0.520	0.520	0.520	0.431	0
2023-02-21	0.520	0.520	0.520	0.520	0.431	0
2023-02-20	0.520	0.520	0.520	0.520	0.431	0
2023-02-17	0.520	0.520	0.520	0.520	0.431	0
2023-02-16	0.520	0.520	0.520	0.520	0.431	0
2023-02-15	0.520	0.520	0.520	0.520	0.431	0
2023-02-14	0.530	0.530	0.530	0.530	0.440	5,000
2023-02-13	0.530	0.530	0.530	0.530	0.440	0
2023-02-10	0.500	0.540	0.500	0.530	0.440	32,500
2023-02-09	0.550	0.550	0.495	0.510	0.423	50,000
2023-02-08	0.550	0.550	0.540	0.540	0.448	72,500
2023-02-07	0.540	0.560	0.540	0.560	0.465	455,000
2023-02-06	0.530	0.540	0.510	0.540	0.448	332,500
2023-02-03	0.530	0.530	0.530	0.530	0.440	0
2023-02-02	0.530	0.530	0.530	0.530	0.440	0
2023-02-01	0.530	0.530	0.530	0.530	0.440	77,500
2023-01-31	0.540	0.540	0.540	0.540	0.448	0
2023-01-30	0.550	0.550	0.540	0.540	0.448	10,000
2023-01-27	0.500	0.510	0.500	0.510	0.423	97,500
2023-01-26	0.500	0.500	0.500	0.500	0.415	25,000
2023-01-20	0.500	0.500	0.500	0.500	0.415	0
2023-01-19	0.500	0.500	0.500	0.500	0.415	0
2023-01-18	0.500	0.500	0.500	0.500	0.415	0
2023-01-17	0.500	0.500	0.500	0.500	0.415	0
2023-01-16	0.500	0.500	0.500	0.500	0.415	0
2023-01-13	0.500	0.500	0.500	0.500	0.415	20,000
2023-01-12	0.500	0.500	0.500	0.500	0.415	0
2023-01-11	0.500	0.500	0.500	0.500	0.415	0
2023-01-10	0.500	0.500	0.500	0.500	0.415	30,000
2023-01-09	0.530	0.530	0.510	0.510	0.423	40,000
2023-01-06	0.530	0.530	0.530	0.530	0.440	2,500
2023-01-05	0.475	0.500	0.470	0.500	0.415	270,000
2023-01-04	0.470	0.470	0.470	0.470	0.390	0
2023-01-03	0.465	0.465	0.465	0.465	0.386	0
2022-12-30	0.480	0.485	0.465	0.465	0.386	137,500
2022-12-29	0.460	0.460	0.460	0.460	0.382	10,000
2022-12-28	0.450	0.450	0.450	0.450	0.373	50,000
2022-12-23	0.445	0.445	0.445	0.445	0.369	0
2022-12-22	0.445	0.445	0.445	0.445	0.369	0
2022-12-21	0.445	0.445	0.445	0.445	0.369	92,500
2022-12-20	0.445	0.445	0.445	0.445	0.369	0
2022-12-19	0.450	0.450	0.445	0.445	0.369	10,000
2022-12-16	0.425	0.425	0.410	0.420	0.348	512,500
2022-12-15	0.430	0.440	0.430	0.440	0.365	227,500
2022-12-14	0.440	0.440	0.440	0.440	0.365	0
2022-12-13	0.440	0.440	0.440	0.440	0.365	0
2022-12-12	0.440	0.440	0.440	0.440	0.365	50,000
2022-12-09	0.440	0.440	0.440	0.440	0.365	0
2022-12-08	0.440	0.440	0.440	0.440	0.365	0
2022-12-07	0.435	0.440	0.435	0.440	0.365	95,000
2022-12-06	0.470	0.470	0.430	0.430	0.357	165,000
2022-12-05	0.430	0.430	0.430	0.430	0.357	25,000
2022-12-02	0.430	0.430	0.430	0.430	0.357	0
2022-12-01	0.455	0.495	0.425	0.425	0.353	185,000
2022-11-30	0.420	0.455	0.420	0.455	0.377	25,000
2022-11-29	0.420	0.420	0.420	0.420	0.348	5,000
2022-11-28	0.420	0.420	0.420	0.420	0.348	0
2022-11-25	0.420	0.420	0.420	0.420	0.348	0
2022-11-24	0.425	0.425	0.420	0.420	0.348	115,000
2022-11-23	0.420	0.425	0.420	0.425	0.353	27,500

← NewerPage 16 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.