Australia markets closed

CR Construction Group Holdings Limited (1582.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.495-0.005 (-1.00%)
At close: 11:02AM HKT
DateOpenHighLowClose*Adj. close**Volume
07 Aug 20200.4950.4950.4950.4950.4952,500
06 Aug 20200.5000.5000.5000.5000.50015,000
05 Aug 20200.5100.5100.5100.5100.510-
04 Aug 20200.4900.4900.4900.4950.49525,000
03 Aug 20200.4950.4950.4800.4950.495182,500
31 Jul 20200.5100.5100.5000.5000.500220,000
30 Jul 20200.5200.5200.5100.5100.51072,500
29 Jul 20200.5000.5200.5000.5200.520117,500
28 Jul 20200.5000.5200.5000.5200.52065,000
27 Jul 20200.5000.5000.5000.5000.50020,000
24 Jul 20200.5000.5200.5000.5200.52095,000
23 Jul 20200.5100.5200.5000.5200.52040,000
22 Jul 20200.5100.5100.5100.5100.510100,000
21 Jul 20200.5200.5200.5100.5100.510207,500
20 Jul 20200.5000.5200.5000.5000.50072,500
17 Jul 20200.5000.5200.5000.5200.52092,500
16 Jul 20200.5300.5300.5000.5000.500620,000
15 Jul 20200.5300.5300.5300.5300.53015,000
14 Jul 20200.5500.5500.5300.5300.530100,000
13 Jul 20200.5000.5800.5000.5500.5501,220,000
10 Jul 20200.4800.5000.4800.5000.500245,000
09 Jul 20200.4700.4800.4700.4800.480150,000
08 Jul 20200.4750.4850.4650.4700.470317,500
07 Jul 20200.4950.4950.4500.4700.470470,000
06 Jul 20200.4800.4900.4800.4900.490175,000
03 Jul 20200.4800.4800.4650.4800.480120,000
02 Jul 20200.4800.4800.4800.4800.480-
30 Jun 20200.4850.4850.4700.4850.485280,000
30 Jun 20200.05 Dividend
29 Jun 20200.5400.5400.5000.5000.450640,000
26 Jun 20200.5400.5400.5300.5400.486222,500
24 Jun 20200.5700.5700.5500.5600.504382,500
23 Jun 20200.5400.5600.5400.5600.504467,500
22 Jun 20200.4950.5400.4950.5400.486777,500
19 Jun 20200.4900.4950.4900.4950.445110,000
18 Jun 20200.4850.4850.4850.4850.437-
17 Jun 20200.4850.4850.4850.4850.43745,000
16 Jun 20200.4800.4800.4800.4850.4372,500
15 Jun 20200.4900.4900.4800.4800.432147,500
12 Jun 20200.4800.4800.4600.4850.437167,500
11 Jun 20200.5000.5000.5000.5000.450-
10 Jun 20200.4900.5000.4900.5000.45065,000
09 Jun 20200.4900.4900.4900.4900.441-
08 Jun 20200.4800.4900.4800.4900.44155,000
05 Jun 20200.4850.5200.4800.5100.459187,500
04 Jun 20200.4900.5000.4900.5000.45045,000
03 Jun 20200.4900.4900.4900.4900.441-
02 Jun 20200.4700.4850.4700.4800.43242,500
01 Jun 20200.4750.4900.4750.4750.427122,500
29 May 20200.4750.4750.4700.4700.42342,500
28 May 20200.4800.4800.4750.4800.43270,000
27 May 20200.4800.4800.4800.4800.432-
26 May 20200.4750.5000.4750.4800.43255,000
25 May 20200.4650.4750.4650.4800.43270,000
22 May 20200.4800.4850.4800.4800.432260,000
21 May 20200.5000.5100.4900.5000.450355,000
20 May 20200.5000.5200.5000.5200.46870,000
19 May 20200.5200.5300.5100.5200.46865,000
18 May 20200.5100.5100.5000.5000.45032,500
15 May 20200.5100.5100.5100.5100.45955,000
14 May 20200.5200.5200.5100.5100.45970,000
13 May 20200.5100.5300.5100.5300.47772,500
12 May 20200.5200.5200.5200.5200.468-
11 May 20200.5200.5200.5200.5200.468102,500
08 May 20200.5200.5400.5200.5400.486125,000
07 May 20200.5200.5200.5200.5200.468-
06 May 20200.5200.5200.5200.5200.468-
05 May 20200.5200.5200.5200.5200.468140,000
04 May 20200.5200.5200.5000.5000.450177,500
29 Apr 20200.5400.5400.5400.5500.4955,000
28 Apr 20200.5500.5500.5500.5500.495155,000
27 Apr 20200.5300.5500.5300.5500.495347,500
24 Apr 20200.5500.5500.5500.5500.49530,000
23 Apr 20200.5500.5500.5500.5500.49540,000
22 Apr 20200.5600.5600.5400.5500.495245,000
21 Apr 20200.5600.5600.5600.5600.5045,000
20 Apr 20200.5600.5600.5600.5600.504-
17 Apr 20200.5700.5700.5700.5700.513160,000
16 Apr 20200.5700.5800.5500.5700.513330,000
15 Apr 20200.5800.5800.5600.5600.504100,000
14 Apr 20200.5600.5800.5400.5800.522362,500
09 Apr 20200.5200.5600.5100.5600.5041,670,000
08 Apr 20200.4950.5000.4900.5000.45037,500
07 Apr 20200.4800.5000.4750.5000.45077,500
06 Apr 20200.4700.4950.4700.4800.432117,500
03 Apr 20200.4750.4800.4700.4750.427155,000
02 Apr 20200.4800.4800.4800.4800.43245,000
01 Apr 20200.4750.4800.4750.4800.43225,000
31 Mar 20200.4750.4750.4750.4750.427-
30 Mar 20200.4750.5000.4600.4850.437122,500
27 Mar 20200.5100.5100.5100.5100.45965,000
26 Mar 20200.5000.5500.4850.5100.459177,500
25 Mar 20200.4950.5300.4950.5000.450202,500
24 Mar 20200.4650.4950.4600.4950.44562,500
23 Mar 20200.4550.5400.4300.4950.445435,000
20 Mar 20200.4650.4650.4550.4550.410105,000
19 Mar 20200.4700.4700.4500.4550.410785,000
18 Mar 20200.4500.4600.4500.4500.405205,000
17 Mar 20200.4650.4650.4100.4500.405737,500
16 Mar 20200.4900.4900.4750.4750.427212,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...