CR Construction Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.455	0.455	0.455	0.455	0.436	20,000
2025-02-07	0.455	0.455	0.455	0.455	0.436	62,500
2025-02-06	0.455	0.460	0.455	0.455	0.436	115,000
2025-02-05	0.450	0.450	0.450	0.450	0.431	0
2025-02-04	0.450	0.455	0.445	0.455	0.436	60,000
2025-02-03	0.450	0.450	0.450	0.450	0.431	12,500
2025-01-28	0.450	0.450	0.450	0.450	0.431	0
2025-01-27	0.445	0.450	0.445	0.450	0.431	90,000
2025-01-24	0.445	0.445	0.445	0.445	0.426	15,000
2025-01-23	0.455	0.455	0.455	0.455	0.436	20,000
2025-01-22	0.455	0.455	0.455	0.455	0.436	10,000
2025-01-21	0.460	0.460	0.455	0.455	0.436	22,500
2025-01-20	0.450	0.455	0.450	0.455	0.436	102,500
2025-01-17	0.465	0.465	0.440	0.455	0.436	117,500
2025-01-16	0.460	0.495	0.460	0.475	0.455	605,000
2025-01-15	0.450	0.450	0.450	0.450	0.431	0
2025-01-14	0.450	0.450	0.450	0.450	0.431	0
2025-01-13	0.445	0.450	0.445	0.450	0.431	50,000
2025-01-10	0.450	0.450	0.450	0.450	0.431	30,000
2025-01-09	0.450	0.450	0.450	0.450	0.431	35,000
2025-01-08	0.455	0.455	0.455	0.455	0.436	30,000
2025-01-07	0.455	0.455	0.455	0.455	0.436	2,500
2025-01-06	0.460	0.470	0.455	0.455	0.436	72,500
2025-01-03	0.470	0.470	0.470	0.470	0.450	0
2025-01-02	0.470	0.470	0.460	0.470	0.450	20,000
2024-12-31	0.470	0.470	0.470	0.470	0.450	0
2024-12-30	0.470	0.470	0.470	0.470	0.450	0
2024-12-27	0.470	0.470	0.470	0.470	0.450	0
2024-12-24	0.470	0.470	0.470	0.470	0.450	0
2024-12-23	0.470	0.470	0.470	0.470	0.450	0
2024-12-20	0.470	0.470	0.470	0.470	0.450	0
2024-12-19	0.470	0.470	0.470	0.470	0.450	0
2024-12-18	0.470	0.470	0.470	0.470	0.450	0
2024-12-17	0.470	0.470	0.470	0.470	0.450	0
2024-12-16	0.475	0.480	0.475	0.480	0.460	42,500
2024-12-13	0.470	0.470	0.470	0.470	0.450	0
2024-12-12	0.455	0.480	0.455	0.470	0.450	62,500
2024-12-11	0.455	0.455	0.455	0.455	0.436	0
2024-12-10	0.455	0.455	0.455	0.455	0.436	0
2024-12-09	0.460	0.470	0.440	0.455	0.436	75,000
2024-12-06	0.455	0.455	0.455	0.455	0.436	150,000
2024-12-05	0.460	0.460	0.460	0.460	0.441	0
2024-12-04	0.460	0.460	0.460	0.460	0.441	0
2024-12-03	0.460	0.460	0.460	0.460	0.441	0
2024-12-02	0.460	0.460	0.460	0.460	0.441	30,000
2024-11-29	0.470	0.470	0.470	0.470	0.450	0
2024-11-28	0.470	0.470	0.470	0.470	0.450	0
2024-11-27	0.470	0.470	0.470	0.470	0.450	0
2024-11-26	0.470	0.470	0.470	0.470	0.450	0
2024-11-25	0.470	0.470	0.470	0.470	0.450	0
2024-11-22	0.450	0.470	0.435	0.470	0.450	197,500
2024-11-21	0.460	0.460	0.460	0.460	0.441	0
2024-11-20	0.460	0.460	0.460	0.460	0.441	0
2024-11-19	0.460	0.460	0.460	0.460	0.441	0
2024-11-18	0.460	0.460	0.460	0.460	0.441	0
2024-11-15	0.450	0.455	0.450	0.455	0.436	2,500
2024-11-14	0.460	0.460	0.450	0.455	0.436	82,500
2024-11-13	0.465	0.465	0.465	0.465	0.446	20,000
2024-11-12	0.465	0.470	0.465	0.470	0.450	20,000
2024-11-11	0.475	0.475	0.475	0.475	0.455	0

← NewerPage 8 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.