Australia markets closed

CR Construction Group Holdings Limited (1582.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.4450.000 (0.00%)
At close: 03:48PM HKT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.4450.4450.4450.4450.445-
27 Mar 20240.4450.4450.4450.4450.4455,000
26 Mar 20240.4450.4450.4450.4450.445-
25 Mar 20240.4450.4450.4450.4450.445-
22 Mar 20240.4450.4450.4450.4450.445-
21 Mar 20240.4450.4450.4450.4450.445-
20 Mar 20240.4450.4450.4450.4450.445-
19 Mar 20240.4400.4400.4400.4400.440-
18 Mar 20240.4350.4500.4350.4400.440310,000
15 Mar 20240.4600.4600.4500.4500.450300,000
14 Mar 20240.4650.4750.4650.4750.47542,500
13 Mar 20240.4800.4800.4800.4800.480-
12 Mar 20240.4800.4800.4750.4800.480325,000
11 Mar 20240.5000.5000.5000.5000.500-
08 Mar 20240.4950.5000.4950.4900.490107,500
07 Mar 20240.4950.4950.4950.4950.495-
06 Mar 20240.4800.4800.4800.4800.480-
05 Mar 20240.4800.4800.4800.4800.480-
04 Mar 20240.4800.4800.4800.4800.480-
01 Mar 20240.4800.4800.4800.4800.48095,000
29 Feb 20240.4800.4800.4800.4800.480-
28 Feb 20240.4800.4800.4800.4800.480-
27 Feb 20240.4800.4800.4800.4800.480-
26 Feb 20240.4800.4800.4800.4800.480-
23 Feb 20240.4750.4750.4750.4800.48012,500
22 Feb 20240.4900.4900.4900.4900.490-
21 Feb 20240.4900.4900.4900.4900.490-
20 Feb 20240.4900.4900.4900.4900.490-
19 Feb 20240.4900.4900.4900.4900.490-
16 Feb 20240.4800.4900.4800.4900.49060,000
15 Feb 20240.4800.5000.4800.5000.50070,000
14 Feb 20240.4900.4900.4900.4900.490-
09 Feb 20240.4900.4900.4900.4900.490-
08 Feb 20240.4900.4900.4900.4900.490-
07 Feb 20240.4900.4900.4900.4900.49050,000
06 Feb 20240.4800.5000.4800.5000.50075,000
05 Feb 20240.4750.4750.4750.4750.47515,000
02 Feb 20240.4900.4900.4900.4900.490-
01 Feb 20240.4750.4750.4750.4750.475-
31 Jan 20240.4700.4700.4700.4700.470185,000
30 Jan 20240.4900.4900.4850.4850.485117,500
29 Jan 20240.5200.5200.5200.5200.5202,500
26 Jan 20240.4900.4900.4900.4900.490-
25 Jan 20240.4900.4900.4900.4900.49025,000
24 Jan 20240.4900.5200.4900.5200.52082,500
23 Jan 20240.4900.4900.4900.4900.490-
22 Jan 20240.4900.4900.4900.4900.490-
19 Jan 20240.5000.5000.5000.5000.50020,000
18 Jan 20240.5000.5000.5000.5000.500-
17 Jan 20240.5000.5000.5000.5000.500-
16 Jan 20240.5200.5200.5200.5200.520-
15 Jan 20240.5100.5100.5100.5100.510-
12 Jan 20240.5100.5100.5100.5100.51020,000
11 Jan 20240.5200.5300.5200.5200.52012,500
10 Jan 20240.4900.5200.4900.5200.52032,500
09 Jan 20240.4950.4950.4950.4950.495-
08 Jan 20240.4950.4950.4950.4950.49530,000
05 Jan 20240.5000.5000.5000.5000.500-
04 Jan 20240.5000.5000.5000.5000.50090,000
03 Jan 20240.5100.5100.5100.5100.510-
02 Jan 20240.5100.5100.5100.5100.510-
29 Dec 20230.5100.5100.5100.5100.510-
28 Dec 20230.4800.5300.4800.5100.510187,500
27 Dec 20230.4800.4800.4800.4800.48085,000
22 Dec 20230.5300.5300.5300.5300.530-
21 Dec 20230.5300.5300.5300.5300.530-
20 Dec 20230.5300.5300.5300.5300.530-
19 Dec 20230.5300.5300.5300.5300.530-
18 Dec 20230.5300.5300.5300.5300.530-
15 Dec 20230.5300.5300.5300.5300.530-
14 Dec 20230.5300.5300.5300.5300.530-
13 Dec 20230.5000.5000.5000.5000.500-
12 Dec 20230.5000.5000.5000.5000.500-
11 Dec 20230.5000.5000.5000.5000.500-
08 Dec 20230.5000.5000.5000.5000.500-
07 Dec 20230.5000.5000.5000.5000.500-
06 Dec 20230.5000.5000.5000.5000.500-
05 Dec 20230.5000.5000.5000.5000.500-
04 Dec 20230.5000.5000.5000.5000.500-
01 Dec 20230.5000.5000.5000.5000.500-
30 Nov 20230.5000.5000.5000.5000.500-
29 Nov 20230.5000.5000.5000.5000.500-
28 Nov 20230.5000.5000.5000.5000.500-
27 Nov 20230.5000.5000.5000.5000.500-
24 Nov 20230.5100.5100.5100.5100.510-
23 Nov 20230.4850.5100.4850.5100.51060,000
22 Nov 20230.5000.5000.5000.5000.500-
21 Nov 20230.5000.5000.5000.5000.500-
20 Nov 20230.4850.4950.4850.4950.495185,000
17 Nov 20230.4800.4800.4800.4800.480-
16 Nov 20230.4750.4800.4750.4800.4805,000
15 Nov 20230.4800.4800.4800.4800.48010,000
14 Nov 20230.4750.4750.4750.4750.475-
13 Nov 20230.4750.4750.4750.4750.475-
10 Nov 20230.4800.4800.4800.4800.480-
09 Nov 20230.4800.4800.4800.4800.480-
08 Nov 20230.4800.4800.4800.4800.480-
07 Nov 20230.4800.4800.4800.4800.480-
06 Nov 20230.4800.4800.4800.4800.480-
03 Nov 20230.4750.4750.4750.4750.47550,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...