CR Construction Group Holdings Limited (1582.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.460

0.000

(0.00%)

At close: 09:42AM HKT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.465	0.465	0.465	0.460	0.460	2,500
30 Apr 2024	0.460	0.460	0.460	0.460	0.460	-
29 Apr 2024	0.460	0.460	0.460	0.460	0.460	-
26 Apr 2024	0.440	0.440	0.440	0.440	0.440	-
25 Apr 2024	0.430	0.440	0.430	0.440	0.440	42,500
24 Apr 2024	0.425	0.435	0.425	0.430	0.430	57,500
23 Apr 2024	0.420	0.425	0.420	0.425	0.425	55,000
22 Apr 2024	0.425	0.425	0.425	0.425	0.425	-
19 Apr 2024	0.405	0.425	0.365	0.425	0.425	50,000
18 Apr 2024	0.435	0.435	0.435	0.435	0.435	-
17 Apr 2024	0.435	0.435	0.435	0.435	0.435	-
16 Apr 2024	0.440	0.440	0.440	0.440	0.440	-
15 Apr 2024	0.425	0.425	0.415	0.440	0.440	142,500
12 Apr 2024	0.440	0.440	0.440	0.440	0.440	-
11 Apr 2024	0.435	0.480	0.425	0.440	0.440	72,500
10 Apr 2024	0.450	0.450	0.420	0.425	0.425	90,000
09 Apr 2024	0.435	0.435	0.435	0.435	0.435	-
08 Apr 2024	0.440	0.440	0.440	0.440	0.440	-
05 Apr 2024	0.440	0.440	0.440	0.440	0.440	-
03 Apr 2024	0.445	0.445	0.445	0.445	0.445	15,000
02 Apr 2024	0.445	0.445	0.445	0.445	0.445	-
28 Mar 2024	0.445	0.445	0.445	0.445	0.445	-
27 Mar 2024	0.445	0.445	0.445	0.445	0.445	5,000
26 Mar 2024	0.445	0.445	0.445	0.445	0.445	-
25 Mar 2024	0.445	0.445	0.445	0.445	0.445	-
22 Mar 2024	0.445	0.445	0.445	0.445	0.445	-
21 Mar 2024	0.445	0.445	0.445	0.445	0.445	-
20 Mar 2024	0.445	0.445	0.445	0.445	0.445	-
19 Mar 2024	0.440	0.440	0.440	0.440	0.440	-
18 Mar 2024	0.435	0.450	0.435	0.440	0.440	310,000
15 Mar 2024	0.460	0.460	0.450	0.450	0.450	300,000
14 Mar 2024	0.465	0.475	0.465	0.475	0.475	42,500
13 Mar 2024	0.480	0.480	0.480	0.480	0.480	-
12 Mar 2024	0.480	0.480	0.475	0.480	0.480	325,000
11 Mar 2024	0.500	0.500	0.500	0.500	0.500	-
08 Mar 2024	0.495	0.500	0.495	0.490	0.490	107,500
07 Mar 2024	0.495	0.495	0.495	0.495	0.495	-
06 Mar 2024	0.480	0.480	0.480	0.480	0.480	-
05 Mar 2024	0.480	0.480	0.480	0.480	0.480	-
04 Mar 2024	0.480	0.480	0.480	0.480	0.480	-
01 Mar 2024	0.480	0.480	0.480	0.480	0.480	95,000
29 Feb 2024	0.480	0.480	0.480	0.480	0.480	-
28 Feb 2024	0.480	0.480	0.480	0.480	0.480	-
27 Feb 2024	0.480	0.480	0.480	0.480	0.480	-
26 Feb 2024	0.480	0.480	0.480	0.480	0.480	-
23 Feb 2024	0.475	0.475	0.475	0.480	0.480	12,500
22 Feb 2024	0.490	0.490	0.490	0.490	0.490	-
21 Feb 2024	0.490	0.490	0.490	0.490	0.490	-
20 Feb 2024	0.490	0.490	0.490	0.490	0.490	-
19 Feb 2024	0.490	0.490	0.490	0.490	0.490	-
16 Feb 2024	0.480	0.490	0.480	0.490	0.490	60,000
15 Feb 2024	0.480	0.500	0.480	0.500	0.500	70,000
14 Feb 2024	0.490	0.490	0.490	0.490	0.490	-
09 Feb 2024	0.490	0.490	0.490	0.490	0.490	-
08 Feb 2024	0.490	0.490	0.490	0.490	0.490	-
07 Feb 2024	0.490	0.490	0.490	0.490	0.490	50,000
06 Feb 2024	0.480	0.500	0.480	0.500	0.500	75,000
05 Feb 2024	0.475	0.475	0.475	0.475	0.475	15,000
02 Feb 2024	0.490	0.490	0.490	0.490	0.490	-
01 Feb 2024	0.475	0.475	0.475	0.475	0.475	-
31 Jan 2024	0.470	0.470	0.470	0.470	0.470	185,000
30 Jan 2024	0.490	0.490	0.485	0.485	0.485	117,500
29 Jan 2024	0.520	0.520	0.520	0.520	0.520	2,500
26 Jan 2024	0.490	0.490	0.490	0.490	0.490	-
25 Jan 2024	0.490	0.490	0.490	0.490	0.490	25,000
24 Jan 2024	0.490	0.520	0.490	0.520	0.520	82,500
23 Jan 2024	0.490	0.490	0.490	0.490	0.490	-
22 Jan 2024	0.490	0.490	0.490	0.490	0.490	-
19 Jan 2024	0.500	0.500	0.500	0.500	0.500	20,000
18 Jan 2024	0.500	0.500	0.500	0.500	0.500	-
17 Jan 2024	0.500	0.500	0.500	0.500	0.500	-
16 Jan 2024	0.520	0.520	0.520	0.520	0.520	-
15 Jan 2024	0.510	0.510	0.510	0.510	0.510	-
12 Jan 2024	0.510	0.510	0.510	0.510	0.510	20,000
11 Jan 2024	0.520	0.530	0.520	0.520	0.520	12,500
10 Jan 2024	0.490	0.520	0.490	0.520	0.520	32,500
09 Jan 2024	0.495	0.495	0.495	0.495	0.495	-
08 Jan 2024	0.495	0.495	0.495	0.495	0.495	30,000
05 Jan 2024	0.500	0.500	0.500	0.500	0.500	-
04 Jan 2024	0.500	0.500	0.500	0.500	0.500	90,000
03 Jan 2024	0.510	0.510	0.510	0.510	0.510	-
02 Jan 2024	0.510	0.510	0.510	0.510	0.510	-
29 Dec 2023	0.510	0.510	0.510	0.510	0.510	-
28 Dec 2023	0.480	0.530	0.480	0.510	0.510	187,500
27 Dec 2023	0.480	0.480	0.480	0.480	0.480	85,000
22 Dec 2023	0.530	0.530	0.530	0.530	0.530	-
21 Dec 2023	0.530	0.530	0.530	0.530	0.530	-
20 Dec 2023	0.530	0.530	0.530	0.530	0.530	-
19 Dec 2023	0.530	0.530	0.530	0.530	0.530	-
18 Dec 2023	0.530	0.530	0.530	0.530	0.530	-
15 Dec 2023	0.530	0.530	0.530	0.530	0.530	-
14 Dec 2023	0.530	0.530	0.530	0.530	0.530	-
13 Dec 2023	0.500	0.500	0.500	0.500	0.500	-
12 Dec 2023	0.500	0.500	0.500	0.500	0.500	-
11 Dec 2023	0.500	0.500	0.500	0.500	0.500	-
08 Dec 2023	0.500	0.500	0.500	0.500	0.500	-
07 Dec 2023	0.500	0.500	0.500	0.500	0.500	-
06 Dec 2023	0.500	0.500	0.500	0.500	0.500	-
05 Dec 2023	0.500	0.500	0.500	0.500	0.500	-
04 Dec 2023	0.500	0.500	0.500	0.500	0.500	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6543+0.0015(+0.23%)

ASX 2007,587.00+17.10(+0.23%)

OIL78.76-0.24(-0.30%)

GOLD2,314.20+3.20(+0.14%)

Bitcoin AUD90,707.49+3,576.31(+4.10%)

CR Construction Group Holdings Limited (1582.HK)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6543
+0.0015(+0.23%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
78.76
-0.24(-0.30%)

GOLD
2,314.20
+3.20(+0.14%)

Bitcoin AUD
90,707.49
+3,576.31(+4.10%)