CR Construction Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.395	0.400	0.390	0.390	0.390	760,000
2026-07-28	0.400	0.400	0.390	0.390	0.390	260,000
2026-07-27	0.410	0.410	0.400	0.405	0.405	377,500
2026-07-24	0.385	0.415	0.385	0.400	0.400	262,500
2026-07-23	0.410	0.410	0.385	0.385	0.385	180,000
2026-07-22	0.415	0.415	0.380	0.390	0.390	202,500
2026-07-21	0.405	0.405	0.380	0.380	0.380	222,500
2026-07-20	0.380	0.380	0.380	0.380	0.380	0
2026-07-17	0.380	0.405	0.380	0.380	0.380	135,000
2026-07-16	0.380	0.385	0.380	0.380	0.380	200,000
2026-07-15	0.375	0.375	0.375	0.375	0.375	122,500
2026-07-14	0.380	0.380	0.375	0.380	0.380	225,000
2026-07-13	0.385	0.385	0.380	0.380	0.380	400,000
2026-07-10	0.380	0.390	0.380	0.380	0.380	1,070,000
2026-07-09	0.375	0.375	0.375	0.375	0.375	72,500
2026-07-08	0.375	0.380	0.375	0.380	0.380	165,000
2026-07-07	0.380	0.380	0.380	0.380	0.380	30,000
2026-07-06	0.375	0.405	0.375	0.405	0.405	17,500
2026-07-03	0.390	0.390	0.385	0.390	0.390	142,500
2026-07-02	0.390	0.390	0.370	0.390	0.390	487,500
2026-06-30	0.390	0.390	0.390	0.390	0.390	0
2026-06-29	0.390	0.390	0.370	0.385	0.385	487,500
2026-06-26	0.400	0.400	0.385	0.395	0.395	95,000
2026-06-25	0.400	0.400	0.400	0.400	0.400	0
2026-06-24	0.400	0.400	0.400	0.400	0.400	30,000
2026-06-23	0.395	0.395	0.395	0.395	0.395	42,500
2026-06-22	0.400	0.400	0.395	0.395	0.395	87,500
2026-06-18	0.410	0.410	0.410	0.410	0.410	0
2026-06-17	0.400	0.420	0.400	0.410	0.410	110,000
2026-06-16	0.400	0.400	0.400	0.400	0.400	57,500
2026-06-15	0.405	0.405	0.405	0.405	0.405	0
2026-06-12	0.405	0.405	0.405	0.405	0.405	245,000
2026-06-11	0.410	0.410	0.405	0.405	0.405	32,500
2026-06-10	0.410	0.410	0.410	0.410	0.410	127,500
2026-06-09	0.415	0.415	0.405	0.415	0.415	72,500
2026-06-08	0.410	0.415	0.410	0.415	0.415	20,000
2026-06-05	0.410	0.425	0.410	0.425	0.425	55,000
2026-06-04	0.425	0.425	0.425	0.425	0.425	37,500
2026-06-03	0.425	0.425	0.425	0.425	0.425	7,500
2026-06-02	0.415	0.425	0.405	0.415	0.415	397,500
2026-06-01	0.420	0.425	0.420	0.425	0.425	127,500
2026-05-29	0.410	0.430	0.410	0.425	0.425	170,000
2026-05-28	0.405	0.405	0.400	0.405	0.405	207,500
2026-05-27	0.410	0.410	0.400	0.405	0.405	407,500
2026-05-26	0.410	0.410	0.400	0.400	0.400	407,500
2026-05-22	0.410	0.410	0.400	0.410	0.410	282,500
2026-05-21	0.410	0.410	0.410	0.410	0.410	70,000
2026-05-20	0.420	0.420	0.400	0.410	0.410	267,500
2026-05-19	0.400	0.400	0.400	0.400	0.400	60,000
2026-05-18	0.410	0.410	0.400	0.400	0.400	310,000
2026-05-15	0.440	0.440	0.405	0.410	0.410	165,000
2026-05-14	0.405	0.415	0.400	0.405	0.405	205,000
2026-05-13	0.430	0.430	0.400	0.420	0.420	107,500
2026-05-12	0.445	0.445	0.430	0.430	0.430	15,000
2026-05-11	0.405	0.430	0.405	0.425	0.425	290,000
2026-05-08	0.415	0.420	0.415	0.420	0.420	110,000
2026-05-07	0.415	0.420	0.410	0.420	0.420	60,000
2026-05-06	0.410	0.420	0.400	0.420	0.420	22,500
2026-05-05	0.400	0.420	0.400	0.420	0.420	370,000
2026-05-04	0.400	0.400	0.395	0.395	0.395	35,000

← NewerPage 2 of 5 · 246 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.