CR Construction Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.475	0.475	0.475	0.475	0.455	17,500
2024-11-07	0.475	0.475	0.475	0.475	0.455	100,000
2024-11-06	0.480	0.480	0.480	0.480	0.460	2,500
2024-11-05	0.475	0.475	0.475	0.475	0.455	0
2024-11-04	0.475	0.475	0.475	0.475	0.455	27,500
2024-11-01	0.495	0.495	0.495	0.495	0.474	0
2024-10-31	0.495	0.495	0.495	0.495	0.474	0
2024-10-30	0.500	0.500	0.500	0.500	0.479	0
2024-10-29	0.500	0.550	0.500	0.500	0.479	75,000
2024-10-28	0.470	0.470	0.470	0.470	0.450	0
2024-10-25	0.470	0.470	0.470	0.470	0.450	17,500
2024-10-24	0.485	0.485	0.485	0.485	0.465	0
2024-10-23	0.485	0.485	0.485	0.485	0.465	0
2024-10-22	0.485	0.485	0.485	0.485	0.465	0
2024-10-21	0.485	0.485	0.485	0.485	0.465	75,000
2024-10-18	0.495	0.500	0.495	0.500	0.479	35,000
2024-10-17	0.495	0.495	0.495	0.495	0.474	0
2024-10-16	0.495	0.495	0.495	0.495	0.474	0
2024-10-15	0.495	0.495	0.495	0.495	0.474	0
2024-10-14	0.500	0.500	0.495	0.495	0.474	65,000
2024-10-10	0.495	0.500	0.495	0.500	0.479	235,000
2024-10-09	0.465	0.470	0.465	0.470	0.450	32,500
2024-10-08	0.475	0.500	0.475	0.480	0.460	57,500
2024-10-07	0.460	0.500	0.460	0.475	0.455	97,500
2024-10-04	0.470	0.470	0.460	0.460	0.441	210,000
2024-10-03	0.470	0.470	0.470	0.470	0.450	67,500
2024-10-02	0.485	0.490	0.465	0.470	0.450	50,000
2024-09-30	0.475	0.475	0.475	0.475	0.455	5,000
2024-09-27	0.465	0.470	0.460	0.460	0.441	182,500
2024-09-26	0.480	0.480	0.430	0.470	0.450	82,500
2024-09-25	0.480	0.480	0.480	0.480	0.460	15,000
2024-09-24	0.490	0.495	0.460	0.490	0.470	22,500
2024-09-23	0.480	0.480	0.480	0.480	0.460	0
2024-09-20	0.485	0.485	0.480	0.480	0.460	12,500
2024-09-19	0.470	0.470	0.470	0.470	0.450	0
2024-09-17	0.470	0.470	0.470	0.470	0.450	0
2024-09-16	0.470	0.470	0.470	0.470	0.450	10,000
2024-09-13	0.475	0.475	0.475	0.475	0.455	0
2024-09-12	0.475	0.475	0.475	0.475	0.455	0
2024-09-11	0.480	0.480	0.475	0.475	0.455	27,500
2024-09-10	0.480	0.480	0.480	0.480	0.460	20,000
2024-09-09	0.475	0.475	0.475	0.475	0.455	2,500
2024-09-05	0.475	0.475	0.475	0.475	0.455	0
2024-09-04	0.475	0.475	0.475	0.475	0.455	0
2024-09-03	0.475	0.475	0.475	0.475	0.455	0
2024-09-02	0.490	0.490	0.490	0.490	0.455	0
2024-08-30	0.490	0.490	0.490	0.490	0.455	0
2024-08-29	0.450	0.495	0.430	0.490	0.455	360,000
2024-08-28	0.460	0.460	0.460	0.460	0.427	0
2024-08-27	0.460	0.460	0.460	0.460	0.427	5,000
2024-08-26	0.450	0.470	0.450	0.460	0.427	500,000
2024-08-23	0.445	0.445	0.445	0.445	0.413	0
2024-08-22	0.435	0.450	0.435	0.445	0.413	50,000
2024-08-21	0.425	0.425	0.425	0.425	0.395	80,000
2024-08-20	0.425	0.425	0.425	0.425	0.395	0
2024-08-19	0.425	0.425	0.425	0.425	0.395	0
2024-08-16	0.420	0.425	0.420	0.425	0.395	80,000
2024-08-15	0.420	0.420	0.420	0.420	0.390	0
2024-08-14	0.420	0.425	0.415	0.425	0.395	120,000
2024-08-13	0.435	0.435	0.435	0.435	0.404	0

← NewerPage 9 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.