CR Construction Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.440	0.440	0.440	0.440	0.334	0
2022-05-31	0.445	0.445	0.425	0.430	0.326	95,000
2022-05-30	0.450	0.450	0.450	0.450	0.341	15,000
2022-05-27	0.450	0.450	0.450	0.450	0.341	0
2022-05-26	0.480	0.480	0.440	0.450	0.341	337,500
2022-05-25	0.475	0.475	0.475	0.475	0.360	15,000
2022-05-24	0.480	0.480	0.480	0.480	0.364	72,500
2022-05-23	0.470	0.470	0.470	0.470	0.356	77,500
2022-05-20	0.470	0.470	0.470	0.470	0.356	0
2022-05-19	0.470	0.470	0.470	0.470	0.356	0
2022-05-18	0.470	0.470	0.470	0.470	0.356	35,000
2022-05-17	0.475	0.475	0.475	0.475	0.360	160,000
2022-05-16	0.475	0.480	0.475	0.480	0.364	25,000
2022-05-13	0.475	0.475	0.475	0.475	0.360	0
2022-05-12	0.480	0.480	0.475	0.475	0.360	152,500
2022-05-11	0.475	0.475	0.475	0.475	0.360	0
2022-05-10	0.475	0.475	0.475	0.475	0.360	0
2022-05-06	0.470	0.480	0.470	0.475	0.360	62,500
2022-05-05	0.480	0.480	0.475	0.475	0.360	47,500
2022-05-04	0.480	0.480	0.480	0.480	0.364	0
2022-05-03	0.500	0.500	0.480	0.480	0.364	87,500
2022-04-29	0.485	0.485	0.485	0.485	0.368	0
2022-04-28	0.485	0.485	0.485	0.485	0.368	0
2022-04-27	0.485	0.485	0.485	0.485	0.368	0
2022-04-26	0.485	0.485	0.485	0.485	0.368	30,000
2022-04-25	0.490	0.490	0.485	0.485	0.368	110,000
2022-04-22	0.485	0.485	0.485	0.485	0.368	2,500
2022-04-21	0.500	0.500	0.495	0.495	0.375	30,000
2022-04-20	0.500	0.500	0.500	0.500	0.379	30,000
2022-04-19	0.510	0.510	0.500	0.500	0.379	170,000
2022-04-14	0.500	0.510	0.500	0.510	0.387	70,000
2022-04-13	0.485	0.485	0.485	0.485	0.368	10,000
2022-04-12	0.485	0.485	0.485	0.485	0.368	15,000
2022-04-11	0.485	0.485	0.485	0.485	0.368	0
2022-04-08	0.480	0.480	0.480	0.480	0.364	0
2022-04-07	0.480	0.480	0.480	0.480	0.364	0
2022-04-06	0.480	0.480	0.480	0.480	0.364	2,500
2022-04-04	0.475	0.475	0.475	0.475	0.360	10,000
2022-04-01	0.500	0.500	0.500	0.500	0.379	0
2022-03-31	0.500	0.500	0.500	0.500	0.379	0
2022-03-30	0.500	0.500	0.500	0.500	0.379	22,500
2022-03-29	0.500	0.500	0.500	0.500	0.379	97,500
2022-03-28	0.500	0.500	0.500	0.500	0.379	5,000
2022-03-25	0.480	0.500	0.465	0.500	0.379	550,000
2022-03-24	0.475	0.480	0.465	0.465	0.352	130,000
2022-03-23	0.475	0.475	0.475	0.475	0.360	0
2022-03-22	0.475	0.475	0.475	0.475	0.360	20,000
2022-03-21	0.465	0.490	0.465	0.480	0.364	1,602,500
2022-03-18	0.510	0.510	0.510	0.510	0.387	25,000
2022-03-17	0.485	0.510	0.485	0.510	0.387	187,500
2022-03-16	0.475	0.495	0.475	0.485	0.368	377,500
2022-03-15	0.470	0.475	0.465	0.475	0.360	152,500
2022-03-14	0.485	0.490	0.485	0.490	0.371	5,000
2022-03-11	0.495	0.500	0.495	0.500	0.379	5,000
2022-03-10	0.500	0.500	0.500	0.500	0.379	15,000
2022-03-09	0.500	0.510	0.500	0.510	0.387	85,000
2022-03-08	0.510	0.510	0.510	0.510	0.387	0
2022-03-07	0.510	0.510	0.500	0.510	0.387	75,000
2022-03-04	0.520	0.520	0.520	0.520	0.394	20,000
2022-03-03	0.510	0.510	0.510	0.510	0.387	0

← NewerPage 19 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.