CR Construction Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.510	0.510	0.510	0.510	0.387	5,000
2022-03-01	0.520	0.520	0.510	0.520	0.394	110,000
2022-02-28	0.530	0.530	0.520	0.530	0.402	185,000
2022-02-25	0.520	0.540	0.520	0.540	0.409	310,000
2022-02-24	0.520	0.520	0.520	0.520	0.394	175,000
2022-02-23	0.540	0.540	0.540	0.540	0.409	32,500
2022-02-22	0.560	0.560	0.540	0.540	0.409	162,500
2022-02-21	0.560	0.560	0.560	0.560	0.424	27,500
2022-02-18	0.570	0.570	0.540	0.550	0.417	125,000
2022-02-17	0.540	0.560	0.540	0.560	0.424	170,000
2022-02-16	0.550	0.550	0.550	0.550	0.417	50,000
2022-02-15	0.550	0.550	0.530	0.540	0.409	547,500
2022-02-14	0.540	0.540	0.540	0.540	0.409	10,000
2022-02-11	0.530	0.530	0.530	0.530	0.402	0
2022-02-10	0.530	0.530	0.530	0.530	0.402	0
2022-02-09	0.530	0.530	0.530	0.530	0.402	182,500
2022-02-08	0.530	0.530	0.530	0.530	0.402	0
2022-02-07	0.530	0.530	0.530	0.530	0.402	0
2022-02-04	0.530	0.530	0.520	0.530	0.402	62,500
2022-01-31	0.530	0.530	0.530	0.530	0.402	50,000
2022-01-28	0.530	0.530	0.530	0.530	0.402	5,000
2022-01-27	0.520	0.530	0.520	0.530	0.402	35,000
2022-01-26	0.520	0.520	0.520	0.520	0.394	7,500
2022-01-25	0.520	0.520	0.520	0.520	0.394	0
2022-01-24	0.520	0.540	0.520	0.520	0.394	240,000
2022-01-21	0.540	0.540	0.530	0.530	0.402	2,500
2022-01-20	0.530	0.530	0.530	0.530	0.402	60,000
2022-01-19	0.520	0.520	0.520	0.520	0.394	12,500
2022-01-18	0.520	0.520	0.520	0.520	0.394	60,000
2022-01-17	0.520	0.520	0.520	0.520	0.394	30,000
2022-01-14	0.520	0.520	0.520	0.520	0.394	0
2022-01-13	0.520	0.530	0.520	0.520	0.394	122,500
2022-01-12	0.520	0.520	0.520	0.520	0.394	67,500
2022-01-11	0.520	0.520	0.500	0.510	0.387	560,000
2022-01-10	0.520	0.520	0.520	0.520	0.394	60,000
2022-01-07	0.530	0.530	0.530	0.530	0.402	20,000
2022-01-06	0.520	0.530	0.520	0.530	0.402	190,000
2022-01-05	0.520	0.530	0.520	0.530	0.402	787,500
2022-01-04	0.530	0.530	0.520	0.530	0.402	362,500
2022-01-03	0.540	0.540	0.530	0.540	0.409	195,000
2021-12-31	0.540	0.540	0.540	0.540	0.409	2,500
2021-12-30	0.530	0.530	0.530	0.530	0.402	125,000
2021-12-29	0.540	0.620	0.520	0.530	0.402	1,272,500
2021-12-28	0.520	0.520	0.520	0.520	0.394	2,500
2021-12-24	0.520	0.520	0.520	0.520	0.394	25,000
2021-12-23	0.520	0.520	0.520	0.520	0.394	200,000
2021-12-22	0.520	0.520	0.520	0.520	0.394	80,000
2021-12-21	0.520	0.540	0.520	0.530	0.402	185,000
2021-12-20	0.520	0.520	0.520	0.520	0.394	0
2021-12-17	0.510	0.520	0.510	0.520	0.394	115,000
2021-12-16	0.520	0.540	0.510	0.520	0.394	380,000
2021-12-15	0.520	0.520	0.520	0.520	0.394	100,000
2021-12-14	0.520	0.520	0.520	0.520	0.394	0
2021-12-13	0.520	0.520	0.520	0.520	0.394	167,500
2021-12-10	0.510	0.510	0.510	0.510	0.387	0
2021-12-09	0.510	0.510	0.510	0.510	0.387	0
2021-12-08	0.510	0.510	0.510	0.510	0.387	20,000
2021-12-07	0.510	0.510	0.510	0.510	0.387	0
2021-12-06	0.520	0.520	0.510	0.510	0.387	252,500
2021-12-03	0.520	0.520	0.520	0.520	0.394	40,000

← NewerPage 20 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.