CR Construction Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.495	0.495	0.495	0.495	0.390	40,000
2022-08-25	0.490	0.490	0.490	0.490	0.386	2,500
2022-08-24	0.490	0.490	0.490	0.490	0.386	127,500
2022-08-23	0.490	0.495	0.490	0.495	0.390	92,500
2022-08-22	0.490	0.495	0.490	0.495	0.390	7,500
2022-08-19	0.490	0.490	0.490	0.490	0.386	102,500
2022-08-18	0.450	0.485	0.450	0.485	0.382	35,000
2022-08-17	0.485	0.485	0.485	0.485	0.382	0
2022-08-16	0.485	0.490	0.485	0.485	0.382	17,500
2022-08-15	0.490	0.490	0.485	0.485	0.382	5,000
2022-08-12	0.490	0.490	0.485	0.485	0.382	5,000
2022-08-11	0.490	0.490	0.480	0.480	0.378	10,000
2022-08-10	0.475	0.500	0.475	0.475	0.374	122,500
2022-08-09	0.470	0.470	0.470	0.470	0.370	45,000
2022-08-08	0.445	0.470	0.440	0.460	0.363	240,000
2022-08-05	0.465	0.470	0.450	0.450	0.355	90,000
2022-08-04	0.435	0.435	0.435	0.435	0.343	0
2022-08-03	0.435	0.435	0.435	0.435	0.343	0
2022-08-02	0.435	0.435	0.435	0.435	0.343	0
2022-08-01	0.435	0.435	0.435	0.435	0.343	0
2022-07-29	0.430	0.435	0.430	0.435	0.343	22,500
2022-07-28	0.435	0.435	0.435	0.435	0.343	10,000
2022-07-27	0.445	0.445	0.445	0.445	0.351	5,000
2022-07-26	0.450	0.450	0.450	0.450	0.355	0
2022-07-25	0.455	0.455	0.450	0.450	0.355	55,000
2022-07-22	0.460	0.460	0.460	0.460	0.363	5,000
2022-07-21	0.450	0.450	0.450	0.450	0.355	7,500
2022-07-20	0.450	0.450	0.450	0.450	0.355	0
2022-07-19	0.440	0.440	0.440	0.440	0.347	0
2022-07-18	0.440	0.440	0.425	0.440	0.347	12,500
2022-07-15	0.450	0.450	0.450	0.450	0.355	2,500
2022-07-14	0.425	0.440	0.425	0.440	0.347	12,500
2022-07-13	0.465	0.465	0.465	0.465	0.366	0
2022-07-12	0.465	0.465	0.465	0.465	0.366	0
2022-07-11	0.465	0.465	0.465	0.465	0.366	0
2022-07-08	0.465	0.465	0.465	0.465	0.366	0
2022-07-07	0.465	0.465	0.465	0.465	0.366	5,000
2022-07-06	0.470	0.470	0.465	0.465	0.366	52,500
2022-07-05	0.450	0.450	0.450	0.450	0.355	5,000
2022-07-04	0.450	0.450	0.450	0.450	0.355	0
2022-06-30	0.455	0.460	0.450	0.450	0.355	105,000
2022-06-29	0.470	0.470	0.470	0.470	0.370	12,500
2022-06-28	0.475	0.475	0.470	0.470	0.356	172,500
2022-06-27	0.445	0.460	0.445	0.460	0.349	25,000
2022-06-24	0.440	0.440	0.440	0.440	0.334	82,500
2022-06-23	0.425	0.430	0.425	0.430	0.326	67,500
2022-06-22	0.440	0.440	0.440	0.440	0.334	0
2022-06-21	0.440	0.440	0.440	0.440	0.334	0
2022-06-20	0.440	0.440	0.440	0.440	0.334	10,000
2022-06-17	0.440	0.440	0.440	0.440	0.334	0
2022-06-16	0.440	0.440	0.440	0.440	0.334	12,500
2022-06-15	0.460	0.460	0.460	0.460	0.349	0
2022-06-14	0.460	0.460	0.460	0.460	0.349	10,000
2022-06-13	0.460	0.460	0.460	0.460	0.349	0
2022-06-10	0.460	0.460	0.450	0.460	0.349	45,000
2022-06-09	0.450	0.450	0.450	0.450	0.341	20,000
2022-06-08	0.450	0.450	0.450	0.450	0.341	5,000
2022-06-07	0.450	0.450	0.450	0.450	0.341	5,000
2022-06-06	0.430	0.440	0.420	0.440	0.334	30,000
2022-06-02	0.440	0.440	0.440	0.440	0.334	0

← NewerPage 18 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.