CR Construction Group Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.530	0.530	0.520	0.520	0.394	30,000
2021-12-01	0.530	0.530	0.510	0.530	0.402	152,500
2021-11-30	0.530	0.530	0.520	0.520	0.394	130,000
2021-11-29	0.530	0.540	0.530	0.530	0.402	130,000
2021-11-26	0.520	0.530	0.510	0.510	0.387	342,500
2021-11-25	0.530	0.530	0.530	0.530	0.402	85,000
2021-11-24	0.495	0.530	0.495	0.530	0.402	75,000
2021-11-23	0.510	0.520	0.495	0.495	0.375	375,000
2021-11-22	0.510	0.510	0.510	0.510	0.387	0
2021-11-19	0.510	0.510	0.510	0.510	0.387	10,000
2021-11-18	0.510	0.510	0.510	0.510	0.387	100,000
2021-11-17	0.520	0.520	0.520	0.520	0.394	100,000
2021-11-16	0.520	0.520	0.520	0.520	0.394	12,500
2021-11-15	0.510	0.510	0.510	0.510	0.387	7,500
2021-11-12	0.520	0.520	0.520	0.520	0.394	7,500
2021-11-11	0.530	0.530	0.490	0.520	0.394	452,500
2021-11-10	0.530	0.530	0.530	0.530	0.402	0
2021-11-09	0.530	0.530	0.530	0.530	0.402	0
2021-11-08	0.530	0.530	0.530	0.530	0.402	5,000
2021-11-05	0.530	0.530	0.530	0.530	0.402	0
2021-11-04	0.530	0.530	0.530	0.530	0.402	0
2021-11-03	0.520	0.530	0.520	0.530	0.402	85,000
2021-11-02	0.550	0.550	0.530	0.530	0.402	185,000
2021-11-01	0.540	0.540	0.540	0.540	0.409	2,500
2021-10-29	0.540	0.540	0.530	0.530	0.402	35,000
2021-10-28	0.540	0.540	0.540	0.540	0.409	0
2021-10-27	0.540	0.540	0.540	0.540	0.409	0
2021-10-26	0.540	0.540	0.540	0.540	0.409	67,500
2021-10-25	0.530	0.530	0.530	0.530	0.402	157,500
2021-10-22	0.540	0.550	0.530	0.540	0.409	437,500
2021-10-21	0.540	0.540	0.540	0.540	0.409	15,000
2021-10-20	0.530	0.540	0.530	0.540	0.409	360,000
2021-10-19	0.540	0.540	0.540	0.540	0.409	107,500
2021-10-18	0.550	0.550	0.550	0.550	0.417	2,500

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.