CR Construction Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.350	0.350	0.350	0.350	0.350	45,000
2026-01-27	0.350	0.350	0.350	0.350	0.350	15,000
2026-01-26	0.350	0.350	0.350	0.350	0.350	0
2026-01-23	0.350	0.350	0.350	0.350	0.350	32,500
2026-01-22	0.340	0.340	0.340	0.340	0.340	202,500
2026-01-21	0.355	0.355	0.350	0.350	0.350	177,500
2026-01-20	0.360	0.360	0.360	0.360	0.360	40,000
2026-01-19	0.360	0.360	0.360	0.360	0.360	85,000
2026-01-16	0.350	0.365	0.350	0.350	0.350	5,000
2026-01-15	0.350	0.350	0.350	0.350	0.350	105,000
2026-01-14	0.345	0.345	0.345	0.345	0.345	65,000
2026-01-13	0.345	0.345	0.345	0.345	0.345	7,500
2026-01-12	0.355	0.355	0.340	0.345	0.345	187,500
2026-01-09	0.360	0.360	0.345	0.345	0.345	37,500
2026-01-08	0.345	0.350	0.345	0.345	0.345	5,000
2026-01-07	0.340	0.340	0.340	0.340	0.340	47,500
2026-01-06	0.340	0.340	0.340	0.340	0.340	117,500
2026-01-05	0.340	0.375	0.340	0.340	0.340	127,500
2026-01-02	0.360	0.360	0.355	0.355	0.355	17,500
2025-12-31	0.360	0.365	0.360	0.365	0.365	115,000
2025-12-30	0.360	0.360	0.350	0.350	0.350	387,500
2025-12-29	0.335	0.335	0.335	0.335	0.335	190,000
2025-12-24	0.335	0.335	0.320	0.330	0.330	1,092,500
2025-12-23	0.340	0.340	0.340	0.340	0.340	60,000
2025-12-22	0.340	0.345	0.340	0.340	0.340	230,000
2025-12-19	0.355	0.355	0.350	0.350	0.350	42,500
2025-12-18	0.345	0.370	0.345	0.355	0.355	585,000
2025-12-17	0.360	0.360	0.345	0.345	0.345	120,000
2025-12-16	0.365	0.365	0.350	0.355	0.355	100,000
2025-12-15	0.390	0.410	0.350	0.365	0.365	175,000
2025-12-12	0.340	0.420	0.340	0.360	0.360	1,505,000
2025-12-11	0.335	0.335	0.335	0.335	0.335	50,000
2025-12-10	0.330	0.330	0.330	0.330	0.330	77,500
2025-12-09	0.345	0.345	0.330	0.330	0.330	235,000
2025-12-08	0.340	0.345	0.340	0.345	0.345	200,000
2025-12-05	0.330	0.335	0.320	0.335	0.335	635,000
2025-12-04	0.320	0.320	0.320	0.320	0.320	165,000
2025-12-03	0.320	0.320	0.320	0.320	0.320	60,000
2025-12-02	0.320	0.320	0.320	0.320	0.320	52,500
2025-12-01	0.325	0.330	0.320	0.320	0.320	745,000
2025-11-28	0.330	0.335	0.325	0.335	0.335	197,500
2025-11-27	0.330	0.345	0.325	0.335	0.335	290,000
2025-11-26	0.340	0.340	0.325	0.340	0.340	120,000
2025-11-25	0.355	0.355	0.330	0.340	0.340	377,500
2025-11-24	0.360	0.360	0.345	0.345	0.345	10,000
2025-11-21	0.340	0.340	0.335	0.335	0.335	47,500
2025-11-20	0.335	0.360	0.335	0.340	0.340	295,000
2025-11-19	0.340	0.340	0.320	0.335	0.335	655,000
2025-11-18	0.365	0.365	0.330	0.350	0.350	700,000
2025-11-17	0.370	0.370	0.370	0.370	0.370	2,500
2025-11-14	0.365	0.365	0.360	0.365	0.365	195,000
2025-11-13	0.370	0.370	0.370	0.370	0.370	0
2025-11-12	0.370	0.370	0.370	0.370	0.370	0
2025-11-11	0.370	0.370	0.370	0.370	0.370	0
2025-11-10	0.370	0.370	0.370	0.370	0.370	35,000
2025-11-07	0.385	0.385	0.385	0.385	0.385	92,500
2025-11-06	0.380	0.380	0.365	0.370	0.370	87,500
2025-11-05	0.380	0.380	0.375	0.375	0.375	37,500
2025-11-04	0.390	0.395	0.375	0.380	0.380	165,000
2025-11-03	0.390	0.390	0.390	0.390	0.390	0

← NewerPage 4 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.