CR Construction Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.375	0.385	0.375	0.385	0.385	17,500
2026-04-29	0.380	0.385	0.375	0.385	0.385	182,500
2026-04-28	0.385	0.400	0.380	0.385	0.385	2,500
2026-04-27	0.420	0.420	0.385	0.385	0.385	365,000
2026-04-24	0.405	0.415	0.400	0.410	0.410	52,500
2026-04-23	0.410	0.420	0.400	0.420	0.420	82,500
2026-04-22	0.405	0.420	0.400	0.420	0.420	467,500
2026-04-21	0.470	0.470	0.390	0.420	0.420	2,820,000
2026-04-20	0.390	0.510	0.390	0.470	0.470	3,210,000
2026-04-17	0.390	0.395	0.375	0.390	0.390	150,000
2026-04-16	0.355	0.390	0.355	0.390	0.390	517,500
2026-04-15	0.355	0.360	0.350	0.360	0.360	300,000
2026-04-14	0.360	0.360	0.355	0.360	0.360	117,500
2026-04-13	0.360	0.360	0.350	0.360	0.360	12,500
2026-04-10	0.360	0.360	0.360	0.360	0.360	85,000
2026-04-09	0.360	0.360	0.350	0.350	0.350	140,000
2026-04-08	0.360	0.360	0.355	0.355	0.355	97,500
2026-04-02	0.355	0.355	0.350	0.355	0.355	80,000
2026-04-01	0.350	0.355	0.350	0.355	0.355	85,000
2026-03-31	0.355	0.355	0.355	0.355	0.355	37,500
2026-03-30	0.340	0.360	0.340	0.345	0.345	352,500
2026-03-27	0.345	0.350	0.330	0.330	0.330	752,500
2026-03-26	0.355	0.355	0.355	0.355	0.355	57,500
2026-03-25	0.355	0.355	0.355	0.355	0.355	30,000
2026-03-24	0.360	0.360	0.350	0.350	0.350	107,500
2026-03-23	0.380	0.380	0.345	0.345	0.345	122,500
2026-03-20	0.350	0.350	0.350	0.350	0.350	0
2026-03-19	0.350	0.350	0.350	0.350	0.350	0
2026-03-18	0.350	0.350	0.350	0.350	0.350	0
2026-03-17	0.350	0.350	0.350	0.350	0.350	12,500
2026-03-16	0.360	0.360	0.350	0.350	0.350	377,500
2026-03-13	0.365	0.365	0.360	0.360	0.360	162,500
2026-03-12	0.360	0.360	0.360	0.360	0.360	135,000
2026-03-11	0.360	0.360	0.360	0.360	0.360	0
2026-03-10	0.365	0.365	0.360	0.360	0.360	75,000
2026-03-09	0.360	0.360	0.350	0.355	0.355	810,000
2026-03-06	0.380	0.380	0.365	0.365	0.365	402,500
2026-03-05	0.380	0.380	0.380	0.380	0.380	42,500
2026-03-04	0.380	0.385	0.380	0.380	0.380	337,500
2026-03-03	0.365	0.400	0.360	0.380	0.380	855,000
2026-03-02	0.360	0.365	0.360	0.360	0.360	347,500
2026-02-27	0.360	0.360	0.360	0.360	0.360	157,500
2026-02-26	0.360	0.365	0.360	0.360	0.360	322,500
2026-02-25	0.360	0.360	0.360	0.360	0.360	25,000
2026-02-24	0.365	0.365	0.360	0.365	0.365	177,500
2026-02-23	0.355	0.365	0.355	0.365	0.365	40,000
2026-02-20	0.365	0.365	0.355	0.365	0.365	12,500
2026-02-16	0.360	0.365	0.360	0.365	0.365	292,500
2026-02-13	0.365	0.365	0.355	0.365	0.365	22,500
2026-02-12	0.365	0.365	0.365	0.365	0.365	0
2026-02-11	0.355	0.365	0.355	0.365	0.365	37,500
2026-02-10	0.350	0.350	0.350	0.350	0.350	105,000
2026-02-09	0.350	0.350	0.350	0.350	0.350	30,000
2026-02-06	0.350	0.350	0.340	0.350	0.350	2,500
2026-02-05	0.350	0.350	0.350	0.350	0.350	47,500
2026-02-04	0.350	0.350	0.350	0.350	0.350	7,500
2026-02-03	0.345	0.345	0.345	0.345	0.345	22,500
2026-02-02	0.350	0.350	0.350	0.350	0.350	97,500
2026-01-30	0.355	0.355	0.355	0.355	0.355	0
2026-01-29	0.355	0.355	0.355	0.355	0.355	20,000

← NewerPage 3 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.