CR Construction Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.440	0.440	0.440	0.440	0.365	0
2022-11-21	0.440	0.440	0.440	0.440	0.365	2,500
2022-11-18	0.440	0.440	0.440	0.440	0.365	27,500
2022-11-17	0.440	0.440	0.440	0.440	0.365	0
2022-11-16	0.435	0.440	0.435	0.440	0.365	25,000
2022-11-15	0.435	0.435	0.435	0.435	0.361	30,000
2022-11-14	0.410	0.420	0.410	0.420	0.348	12,500
2022-11-11	0.420	0.420	0.420	0.420	0.348	50,000
2022-11-10	0.420	0.420	0.420	0.420	0.348	20,000
2022-11-09	0.435	0.440	0.435	0.440	0.365	52,500
2022-11-08	0.430	0.430	0.410	0.430	0.357	22,500
2022-11-07	0.410	0.420	0.410	0.420	0.348	10,000
2022-11-04	0.415	0.420	0.415	0.420	0.348	25,000
2022-11-03	0.415	0.415	0.415	0.415	0.344	10,000
2022-11-02	0.425	0.425	0.425	0.425	0.353	0
2022-11-01	0.430	0.430	0.425	0.425	0.353	7,500
2022-10-31	0.405	0.430	0.405	0.420	0.348	40,000
2022-10-28	0.430	0.430	0.425	0.425	0.353	2,500
2022-10-27	0.430	0.430	0.430	0.430	0.357	0
2022-10-26	0.430	0.430	0.420	0.430	0.357	122,500
2022-10-25	0.410	0.415	0.410	0.415	0.344	7,500
2022-10-24	0.405	0.415	0.400	0.415	0.344	340,000
2022-10-21	0.420	0.420	0.420	0.420	0.348	0
2022-10-20	0.425	0.425	0.415	0.420	0.348	15,000
2022-10-19	0.425	0.425	0.420	0.425	0.353	15,000
2022-10-18	0.430	0.430	0.420	0.425	0.353	17,500
2022-10-17	0.425	0.430	0.410	0.420	0.348	92,500
2022-10-14	0.430	0.430	0.415	0.430	0.357	102,500
2022-10-13	0.420	0.445	0.415	0.445	0.369	70,000
2022-10-12	0.430	0.430	0.425	0.425	0.353	150,000
2022-10-11	0.430	0.440	0.430	0.440	0.365	57,500
2022-10-10	0.425	0.425	0.425	0.425	0.353	0
2022-10-07	0.425	0.425	0.425	0.425	0.353	0
2022-10-06	0.435	0.435	0.425	0.425	0.353	200,000
2022-10-05	0.440	0.440	0.440	0.440	0.365	60,000
2022-10-03	0.420	0.420	0.420	0.420	0.348	2,500
2022-09-30	0.430	0.430	0.430	0.430	0.357	0
2022-09-29	0.440	0.440	0.430	0.430	0.357	35,000
2022-09-28	0.450	0.450	0.445	0.445	0.369	5,000
2022-09-27	0.455	0.455	0.455	0.455	0.377	0
2022-09-26	0.455	0.455	0.455	0.455	0.377	0
2022-09-23	0.455	0.455	0.455	0.455	0.377	0
2022-09-22	0.455	0.455	0.455	0.455	0.377	0
2022-09-21	0.455	0.455	0.455	0.455	0.377	0
2022-09-20	0.455	0.460	0.455	0.455	0.377	70,000
2022-09-19	0.460	0.460	0.455	0.455	0.377	60,000
2022-09-16	0.445	0.455	0.445	0.455	0.377	5,000
2022-09-15	0.445	0.480	0.445	0.475	0.394	222,500
2022-09-14	0.450	0.450	0.450	0.450	0.373	0
2022-09-13	0.455	0.455	0.450	0.450	0.373	52,500
2022-09-09	0.465	0.465	0.460	0.460	0.382	165,000
2022-09-08	0.475	0.475	0.465	0.465	0.386	7,500
2022-09-07	0.475	0.475	0.475	0.475	0.394	0
2022-09-06	0.490	0.500	0.490	0.500	0.394	65,000
2022-09-05	0.490	0.490	0.490	0.490	0.386	0
2022-09-02	0.495	0.495	0.490	0.490	0.386	62,500
2022-09-01	0.510	0.510	0.500	0.500	0.394	7,500
2022-08-31	0.500	0.510	0.485	0.485	0.382	102,500
2022-08-30	0.510	0.510	0.510	0.510	0.402	0
2022-08-29	0.510	0.510	0.510	0.510	0.402	2,500

← NewerPage 17 of 21 · 1,234 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.