CR Construction Group Holdings Limited 1582
HKEX · Hong Kong SAR China · Consumer Durables
HKD 0.5750-0.02 (-3.36%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.57 | -3.36% | HKD 0.60 | HKD 0.60 | HKD 0.57 | 197.50K |
| 2026-09-30 | HKD 0.60 | 0.00% | HKD 0.59 | HKD 0.62 | HKD 0.59 | 157.50K |
| 2026-09-29 | HKD 0.60 | -2.46% | HKD 0.61 | HKD 0.63 | HKD 0.57 | 420.00K |
| 2026-09-28 | HKD 0.61 | -1.61% | HKD 0.61 | HKD 0.63 | HKD 0.58 | 242.50K |
| 2026-09-25 | HKD 0.62 | +6.90% | HKD 0.60 | HKD 0.62 | HKD 0.59 | 347.50K |
| 2026-09-24 | HKD 0.58 | -7.20% | HKD 0.62 | HKD 0.62 | HKD 0.57 | 775.00K |
| 2026-09-23 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.65 | HKD 0.63 | 180.00K |
| 2026-09-22 | HKD 0.63 | -4.58% | HKD 0.65 | HKD 0.65 | HKD 0.59 | 830.00K |
| 2026-09-21 | HKD 0.65 | +11.02% | HKD 0.61 | HKD 0.69 | HKD 0.61 | 1.96M |
| 2026-09-18 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.61 | HKD 0.54 | 730.00K |
| 2026-09-17 | HKD 0.59 | -3.28% | HKD 0.60 | HKD 0.61 | HKD 0.53 | 2.11M |
| 2026-09-16 | HKD 0.61 | +19.61% | HKD 0.52 | HKD 0.69 | HKD 0.51 | 9.13M |
| 2026-09-15 | HKD 0.51 | +10.87% | HKD 0.48 | HKD 0.54 | HKD 0.47 | 2.49M |
| 2026-09-14 | HKD 0.46 | -1.08% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 20.00K |
| 2026-09-11 | HKD 0.47 | +3.33% | HKD 0.46 | HKD 0.47 | HKD 0.45 | 425.00K |
| 2026-09-10 | HKD 0.45 | -1.10% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 157.50K |
| 2026-09-09 | HKD 0.46 | -3.19% | HKD 0.47 | HKD 0.47 | HKD 0.45 | 307.50K |
| 2026-09-08 | HKD 0.47 | +10.59% | HKD 0.43 | HKD 0.48 | HKD 0.43 | 990.00K |
| 2026-09-07 | HKD 0.43 | -1.16% | HKD 0.43 | HKD 0.43 | HKD 0.42 | 295.00K |
| 2026-09-04 | HKD 0.43 | +1.18% | HKD 0.43 | HKD 0.43 | HKD 0.42 | 212.50K |
| 2026-09-03 | HKD 0.43 | +3.66% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 837.50K |
| 2026-09-02 | HKD 0.41 | +2.50% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 280.00K |
| 2026-09-01 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-08-31 | HKD 0.40 | +1.27% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 170.00K |
| 2026-08-28 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-08-27 | HKD 0.40 | -3.66% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 110.00K |
| 2026-08-26 | HKD 0.41 | +2.50% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 265.00K |
| 2026-08-25 | HKD 0.40 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 100.00K |
| 2026-08-24 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 50.00K |
| 2026-08-21 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 167.50K |
| 2026-08-20 | HKD 0.40 | +1.27% | HKD 0.41 | HKD 0.40 | HKD 0.40 | 172.50K |
| 2026-08-19 | HKD 0.40 | +1.28% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 282.50K |
| 2026-08-18 | HKD 0.39 | -1.27% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 222.50K |
| 2026-08-17 | HKD 0.40 | +1.28% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 170.00K |
| 2026-08-14 | HKD 0.39 | -1.27% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 135.00K |
| 2026-08-13 | HKD 0.40 | +1.28% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 35.00K |
| 2026-08-12 | HKD 0.39 | -1.27% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 52.50K |
| 2026-08-11 | HKD 0.40 | -1.25% | HKD 0.39 | HKD 0.40 | HKD 0.39 | 195.00K |
| 2026-08-10 | HKD 0.40 | +1.27% | HKD 0.40 | HKD 0.41 | HKD 0.39 | 402.50K |
| 2026-08-07 | HKD 0.40 | +1.28% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 27.50K |
| 2026-08-06 | HKD 0.39 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 145.00K |
| 2026-08-05 | HKD 0.39 | -2.50% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 637.50K |
| 2026-08-04 | HKD 0.40 | +2.56% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 37.50K |
| 2026-08-03 | HKD 0.39 | +1.30% | HKD 0.40 | HKD 0.41 | HKD 0.39 | 765.00K |
| 2026-07-31 | HKD 0.38 | -1.28% | HKD 0.39 | HKD 0.40 | HKD 0.38 | 825.00K |
| 2026-07-30 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 395.00K |
| 2026-07-29 | HKD 0.39 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 760.00K |
| 2026-07-28 | HKD 0.39 | -3.70% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 260.00K |
| 2026-07-27 | HKD 0.41 | +1.25% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 377.50K |
| 2026-07-24 | HKD 0.40 | +3.90% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 262.50K |
| 2026-07-23 | HKD 0.38 | -1.28% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 180.00K |
| 2026-07-22 | HKD 0.39 | +2.63% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 202.50K |
| 2026-07-21 | HKD 0.38 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 222.50K |
| 2026-07-20 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-07-17 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 135.00K |
| 2026-07-16 | HKD 0.38 | +1.33% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 200.00K |
| 2026-07-15 | HKD 0.38 | -1.32% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 122.50K |
| 2026-07-14 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 225.00K |
| 2026-07-13 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 400.00K |
| 2026-07-10 | HKD 0.38 | +1.33% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 1.07M |
| 2026-07-09 | HKD 0.38 | -1.32% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 72.50K |
| 2026-07-08 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 165.00K |
| 2026-07-07 | HKD 0.38 | -6.17% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 30.00K |
| 2026-07-06 | HKD 0.41 | +3.85% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 17.50K |
| 2026-07-03 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 142.50K |
| 2026-07-02 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |
| 2026-06-30 | HKD 0.39 | +1.30% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |
| 2026-06-29 | HKD 0.38 | -2.53% | HKD 0.39 | HKD 0.39 | HKD 0.37 | 487.50K |
| 2026-06-26 | HKD 0.40 | -1.25% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 95.00K |
| 2026-06-25 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-06-24 | HKD 0.40 | +1.27% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 30.00K |
| 2026-06-23 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 42.50K |
| 2026-06-22 | HKD 0.40 | -3.66% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 87.50K |
| 2026-06-18 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-06-17 | HKD 0.41 | +2.50% | HKD 0.40 | HKD 0.42 | HKD 0.40 | 110.00K |
| 2026-06-16 | HKD 0.40 | -1.23% | HKD 0.41 | HKD 0.40 | HKD 0.40 | 57.50K |
| 2026-06-15 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-06-12 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 245.00K |
| 2026-06-11 | HKD 0.41 | -1.22% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 32.50K |
| 2026-06-10 | HKD 0.41 | -1.20% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-06-09 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 72.50K |
| 2026-06-08 | HKD 0.41 | -2.35% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 20.00K |
| 2026-06-05 | HKD 0.43 | 0.00% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 55.00K |
| 2026-06-04 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 37.50K |
| 2026-06-03 | HKD 0.43 | +2.41% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 7.50K |
| 2026-06-02 | HKD 0.41 | -2.35% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 397.50K |
| 2026-06-01 | HKD 0.43 | 0.00% | HKD 0.42 | HKD 0.43 | HKD 0.42 | 127.50K |
| 2026-05-29 | HKD 0.43 | +4.94% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 170.00K |
| 2026-05-28 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 207.50K |
| 2026-05-27 | HKD 0.41 | +1.25% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |