CR Construction Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.395	0.450	0.395	0.450	0.450	340,000
2026-10-22	0.470	0.470	0.390	0.410	0.410	1,302,500
2026-10-21	0.485	0.520	0.435	0.435	0.435	1,607,500
2026-10-20	0.490	0.490	0.470	0.470	0.470	255,000
2026-10-16	0.510	0.510	0.485	0.490	0.490	102,500
2026-10-15	0.530	0.530	0.500	0.500	0.500	97,500
2026-10-14	0.525	0.525	0.480	0.525	0.525	2,500
2026-10-13	0.530	0.530	0.525	0.525	0.525	50,000
2026-10-12	0.475	0.515	0.475	0.515	0.515	27,500
2026-10-09	0.500	0.505	0.465	0.470	0.470	1,132,500
2026-10-08	0.510	0.520	0.505	0.505	0.505	720,000
2026-10-07	0.545	0.545	0.515	0.515	0.515	715,000
2026-10-06	0.600	0.600	0.520	0.550	0.550	1,380,000
2026-10-05	0.580	0.610	0.580	0.600	0.600	197,500
2026-10-02	0.600	0.600	0.575	0.575	0.575	197,500
2026-09-30	0.620	0.620	0.590	0.595	0.595	157,500
2026-09-29	0.605	0.625	0.575	0.595	0.595	420,000
2026-09-28	0.605	0.625	0.585	0.610	0.610	242,500
2026-09-25	0.595	0.620	0.590	0.620	0.620	347,500
2026-09-24	0.615	0.615	0.575	0.580	0.580	775,000
2026-09-23	0.630	0.650	0.625	0.625	0.625	180,000
2026-09-22	0.650	0.655	0.590	0.625	0.625	830,000
2026-09-21	0.605	0.695	0.605	0.655	0.655	1,962,500
2026-09-18	0.590	0.605	0.540	0.590	0.590	730,000
2026-09-17	0.600	0.610	0.530	0.590	0.590	2,110,000
2026-09-16	0.520	0.695	0.515	0.610	0.610	9,132,500
2026-09-15	0.480	0.535	0.475	0.510	0.510	2,490,000
2026-09-14	0.465	0.465	0.460	0.460	0.460	20,000
2026-09-11	0.455	0.475	0.450	0.465	0.465	425,000
2026-09-10	0.450	0.450	0.445	0.450	0.450	157,500
2026-09-09	0.465	0.465	0.450	0.455	0.455	307,500
2026-09-08	0.425	0.480	0.425	0.470	0.470	990,000
2026-09-07	0.425	0.425	0.420	0.425	0.425	295,000
2026-09-04	0.430	0.430	0.420	0.430	0.430	212,500
2026-09-03	0.415	0.425	0.415	0.425	0.425	837,500
2026-09-02	0.405	0.410	0.405	0.410	0.410	280,000
2026-09-01	0.410	0.410	0.400	0.400	0.400	80,000
2026-08-31	0.400	0.405	0.400	0.400	0.400	170,000
2026-08-28	0.400	0.400	0.395	0.395	0.395	282,500
2026-08-27	0.400	0.400	0.395	0.395	0.395	110,000
2026-08-26	0.410	0.410	0.400	0.410	0.410	265,000
2026-08-25	0.410	0.410	0.400	0.400	0.400	100,000
2026-08-24	0.400	0.400	0.400	0.400	0.400	50,000
2026-08-21	0.400	0.410	0.400	0.400	0.400	167,500
2026-08-20	0.400	0.400	0.395	0.400	0.400	172,500
2026-08-19	0.395	0.410	0.395	0.395	0.395	282,500
2026-08-18	0.395	0.395	0.390	0.390	0.390	222,500
2026-08-17	0.395	0.395	0.395	0.395	0.395	170,000
2026-08-14	0.395	0.395	0.390	0.390	0.390	135,000
2026-08-13	0.395	0.395	0.390	0.395	0.395	35,000
2026-08-12	0.395	0.395	0.390	0.390	0.390	52,500
2026-08-11	0.390	0.400	0.390	0.395	0.395	195,000
2026-08-10	0.395	0.410	0.390	0.400	0.400	402,500
2026-08-07	0.400	0.400	0.395	0.395	0.395	27,500
2026-08-06	0.395	0.400	0.390	0.390	0.390	145,000
2026-08-05	0.400	0.400	0.385	0.390	0.390	637,500
2026-08-04	0.400	0.400	0.400	0.400	0.400	37,500
2026-08-03	0.410	0.410	0.390	0.390	0.390	765,000
2026-07-31	0.390	0.400	0.380	0.385	0.385	825,000
2026-07-30	0.390	0.390	0.385	0.390	0.390	395,000

Page 1 of 5 · 246 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.