CR Construction Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.375	0.410	0.375	0.390	0.390	320,000
2025-10-30	0.370	0.405	0.370	0.390	0.390	1,390,000
2025-10-28	0.350	0.360	0.345	0.360	0.360	747,500
2025-10-27	0.360	0.360	0.360	0.360	0.360	7,500
2025-10-24	0.360	0.360	0.360	0.360	0.360	2,500
2025-10-23	0.360	0.365	0.360	0.365	0.365	100,000
2025-10-22	0.350	0.370	0.350	0.360	0.360	657,500
2025-10-21	0.345	0.345	0.335	0.340	0.340	72,500
2025-10-20	0.335	0.335	0.335	0.335	0.335	292,500
2025-10-17	0.350	0.350	0.330	0.335	0.335	292,500
2025-10-16	0.355	0.355	0.340	0.350	0.350	315,000
2025-10-15	0.370	0.370	0.345	0.355	0.355	292,500
2025-10-14	0.370	0.375	0.365	0.370	0.370	10,000
2025-10-13	0.355	0.390	0.350	0.370	0.370	1,835,000
2025-10-10	0.360	0.365	0.360	0.360	0.360	202,500
2025-10-09	0.360	0.360	0.360	0.360	0.360	0
2025-10-08	0.365	0.365	0.335	0.360	0.360	1,087,500
2025-10-06	0.365	0.380	0.365	0.365	0.365	2,500
2025-10-03	0.370	0.370	0.365	0.365	0.365	117,500
2025-10-02	0.380	0.380	0.360	0.370	0.370	240,000
2025-09-30	0.365	0.380	0.365	0.380	0.380	155,000
2025-09-29	0.360	0.360	0.360	0.360	0.360	0
2025-09-26	0.360	0.360	0.360	0.360	0.360	195,000
2025-09-25	0.360	0.360	0.350	0.355	0.355	52,500
2025-09-24	0.365	0.365	0.355	0.360	0.360	77,500
2025-09-23	0.350	0.360	0.350	0.360	0.360	220,000
2025-09-22	0.360	0.400	0.340	0.355	0.355	1,112,500
2025-09-19	0.400	0.495	0.300	0.360	0.360	11,760,000
2025-09-18	0.395	0.395	0.395	0.395	0.395	0
2025-09-17	0.400	0.410	0.390	0.395	0.395	70,000
2025-09-16	0.400	0.400	0.400	0.400	0.400	2,500
2025-09-15	0.400	0.400	0.400	0.400	0.400	50,000
2025-09-12	0.390	0.390	0.390	0.390	0.390	0
2025-09-11	0.390	0.390	0.390	0.390	0.390	72,500
2025-09-10	0.400	0.400	0.400	0.400	0.400	105,000
2025-09-09	0.395	0.395	0.395	0.395	0.395	0
2025-09-08	0.395	0.395	0.395	0.395	0.395	0
2025-09-05	0.395	0.395	0.395	0.395	0.395	100,000
2025-09-04	0.400	0.400	0.385	0.395	0.395	355,000
2025-09-03	0.395	0.395	0.395	0.395	0.395	20,000
2025-09-02	0.395	0.395	0.395	0.395	0.395	30,000
2025-09-01	0.400	0.400	0.400	0.400	0.400	40,000
2025-08-29	0.395	0.395	0.395	0.395	0.395	22,500
2025-08-28	0.400	0.400	0.390	0.395	0.395	165,000
2025-08-27	0.420	0.420	0.395	0.400	0.400	1,277,500
2025-08-26	0.425	0.425	0.425	0.425	0.425	100,000
2025-08-25	0.430	0.430	0.425	0.425	0.425	67,500
2025-08-22	0.425	0.425	0.425	0.425	0.425	15,000
2025-08-21	0.430	0.430	0.425	0.430	0.430	142,500
2025-08-20	0.425	0.425	0.425	0.425	0.425	0
2025-08-19	0.430	0.430	0.410	0.425	0.425	337,500
2025-08-18	0.430	0.430	0.425	0.430	0.430	202,500
2025-08-15	0.430	0.430	0.430	0.430	0.430	77,500
2025-08-14	0.430	0.430	0.430	0.430	0.430	27,500
2025-08-13	0.430	0.430	0.420	0.430	0.430	110,000
2025-08-12	0.430	0.430	0.430	0.430	0.430	30,000
2025-08-11	0.440	0.440	0.430	0.430	0.430	100,000
2025-08-08	0.430	0.430	0.430	0.430	0.430	10,000
2025-08-07	0.430	0.430	0.430	0.430	0.430	0
2025-08-06	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 5 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.