CR Construction Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.420	0.445	0.415	0.430	0.430	207,500
2025-08-04	0.420	0.420	0.405	0.420	0.420	312,500
2025-08-01	0.420	0.420	0.420	0.420	0.420	0
2025-07-31	0.420	0.420	0.420	0.420	0.420	20,000
2025-07-30	0.430	0.440	0.410	0.440	0.440	252,500
2025-07-29	0.430	0.430	0.430	0.430	0.430	0
2025-07-28	0.430	0.430	0.430	0.430	0.430	75,000
2025-07-25	0.430	0.440	0.430	0.430	0.430	212,500
2025-07-24	0.435	0.435	0.430	0.430	0.430	57,500
2025-07-23	0.425	0.425	0.425	0.425	0.425	0
2025-07-22	0.425	0.425	0.425	0.425	0.425	0
2025-07-21	0.430	0.430	0.425	0.425	0.425	182,500
2025-07-18	0.435	0.435	0.435	0.435	0.435	0
2025-07-17	0.440	0.440	0.435	0.435	0.435	195,000
2025-07-16	0.430	0.430	0.430	0.430	0.430	20,000
2025-07-15	0.430	0.430	0.430	0.430	0.430	7,500
2025-07-14	0.420	0.420	0.420	0.420	0.420	0
2025-07-11	0.420	0.420	0.420	0.420	0.420	0
2025-07-10	0.425	0.425	0.415	0.420	0.420	55,000
2025-07-09	0.415	0.425	0.415	0.425	0.425	52,500
2025-07-08	0.420	0.420	0.420	0.420	0.420	2,500
2025-07-07	0.425	0.425	0.425	0.425	0.425	0
2025-07-04	0.420	0.430	0.405	0.425	0.425	920,000
2025-07-03	0.430	0.430	0.425	0.425	0.425	97,500
2025-07-02	0.430	0.430	0.430	0.430	0.430	0
2025-06-30	0.430	0.430	0.430	0.430	0.430	0
2025-06-27	0.435	0.440	0.430	0.430	0.430	487,500
2025-06-26	0.420	0.420	0.420	0.420	0.420	2,500
2025-06-25	0.420	0.425	0.420	0.425	0.425	80,000
2025-06-24	0.435	0.435	0.420	0.420	0.420	120,000
2025-06-23	0.415	0.455	0.410	0.415	0.415	30,000
2025-06-20	0.430	0.430	0.430	0.430	0.412	22,500
2025-06-19	0.430	0.430	0.430	0.430	0.412	0
2025-06-18	0.430	0.430	0.430	0.430	0.412	0
2025-06-17	0.450	0.450	0.430	0.430	0.412	207,500
2025-06-16	0.450	0.450	0.450	0.450	0.431	0
2025-06-13	0.450	0.450	0.450	0.450	0.431	2,500
2025-06-12	0.450	0.450	0.450	0.450	0.431	0
2025-06-11	0.450	0.450	0.450	0.450	0.431	132,500
2025-06-10	0.430	0.440	0.430	0.440	0.422	527,500
2025-06-09	0.415	0.425	0.415	0.425	0.407	355,000
2025-06-06	0.425	0.425	0.425	0.425	0.407	50,000
2025-06-05	0.430	0.430	0.430	0.430	0.412	0
2025-06-04	0.435	0.435	0.435	0.435	0.417	50,000
2025-06-03	0.435	0.435	0.435	0.435	0.417	50,000
2025-06-02	0.435	0.435	0.435	0.435	0.417	30,000
2025-05-30	0.420	0.425	0.420	0.425	0.407	87,500
2025-05-29	0.415	0.425	0.410	0.415	0.398	397,500
2025-05-28	0.405	0.405	0.405	0.405	0.388	0
2025-05-27	0.405	0.405	0.405	0.405	0.388	30,000
2025-05-26	0.415	0.415	0.415	0.415	0.398	142,500
2025-05-23	0.425	0.425	0.425	0.425	0.407	0
2025-05-22	0.425	0.425	0.425	0.425	0.407	110,000
2025-05-21	0.420	0.420	0.420	0.420	0.402	0
2025-05-20	0.415	0.420	0.415	0.420	0.402	32,500
2025-05-19	0.410	0.410	0.410	0.410	0.393	0
2025-05-16	0.410	0.410	0.410	0.410	0.393	0
2025-05-15	0.410	0.410	0.410	0.410	0.393	0
2025-05-14	0.410	0.410	0.410	0.410	0.393	100,000
2025-05-13	0.410	0.410	0.410	0.410	0.393	100,000

← NewerPage 6 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.