CR Construction Group Holdings Limited - 1582.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.37	0.37	0.37	0.37	0.37	12,500
February 16, 2026	0.36	0.37	0.37	0.37	0.36	292,500
February 13, 2026	0.37	0.37	0.37	0.37	0.36	22,500
February 12, 2026	0.37	0.37	0.37	0.37	0.37	0
February 11, 2026	0.36	0.37	0.37	0.37	0.36	37,500
February 10, 2026	0.35	0.35	0.35	0.35	0.35	105,000
February 09, 2026	0.35	0.35	0.35	0.35	0.35	35,000
February 06, 2026	0.35	0.35	0.35	0.35	0.35	2,500
February 05, 2026	0.35	0.35	0.35	0.35	0.35	47,500
February 04, 2026	0.35	0.35	0.35	0.35	0.35	7,500
February 03, 2026	0.35	0.35	0.35	0.35	0.35	22,500
February 02, 2026	0.35	0.35	0.35	0.35	0.35	97,500
January 30, 2026	0.36	0.36	0.36	0.36	0.36	0
January 29, 2026	0.36	0.36	0.36	0.36	0.36	20,000
January 28, 2026	0.35	0.35	0.35	0.35	0.35	45,000
January 27, 2026	0.35	0.35	0.35	0.35	0.35	15,000
January 26, 2026	0.35	0.35	0.35	0.35	0.35	0
January 23, 2026	0.35	0.35	0.35	0.35	0.35	32,500
January 22, 2026	0.34	0.34	0.34	0.34	0.34	202,500
January 21, 2026	0.36	0.35	0.35	0.36	0.35	177,500
January 20, 2026	0.36	0.36	0.36	0.36	0.36	40,000
January 19, 2026	0.36	0.36	0.36	0.36	0.36	85,000
January 16, 2026	0.35	0.35	0.35	0.35	0.35	5,000
January 15, 2026	0.35	0.35	0.35	0.35	0.35	105,000
January 14, 2026	0.35	0.35	0.35	0.35	0.35	65,000
January 13, 2026	0.35	0.35	0.35	0.35	0.35	7,500
January 12, 2026	0.36	0.35	0.35	0.36	0.34	187,500
January 09, 2026	0.36	0.35	0.35	0.36	0.35	37,500
January 08, 2026	0.35	0.35	0.35	0.35	0.34	5,000
January 07, 2026	0.34	0.34	0.34	0.34	0.34	47,500
January 06, 2026	0.34	0.34	0.34	0.34	0.34	117,500
January 05, 2026	0.34	0.34	0.34	0.38	0.34	127,500
January 02, 2026	0.36	0.36	0.36	0.36	0.36	17,500
December 31, 2025	0.36	0.37	0.37	0.37	0.36	115,000
December 30, 2025	0.36	0.35	0.35	0.36	0.35	387,500
December 29, 2025	0.34	0.34	0.34	0.34	0.34	190,000
December 24, 2025	0.34	0.33	0.33	0.34	0.32	1.31M
December 23, 2025	0.34	0.34	0.34	0.34	0.34	60,000
December 22, 2025	0.34	0.34	0.34	0.35	0.34	230,000
December 19, 2025	0.36	0.35	0.35	0.36	0.35	42,500
December 18, 2025	0.35	0.36	0.36	0.37	0.35	585,000
December 17, 2025	0.36	0.35	0.35	0.36	0.35	155,000
December 16, 2025	0.37	0.36	0.36	0.37	0.35	100,000
December 15, 2025	0.39	0.37	0.37	0.41	0.35	182,500
December 12, 2025	0.34	0.36	0.36	0.42	0.34	1.51M
December 11, 2025	0.34	0.34	0.34	0.34	0.34	90,000
December 10, 2025	0.33	0.33	0.33	0.33	0.33	77,500
December 09, 2025	0.35	0.33	0.33	0.35	0.33	235,000
December 08, 2025	0.34	0.35	0.35	0.35	0.34	200,000
December 05, 2025	0.33	0.34	0.34	0.34	0.32	635,000
December 04, 2025	0.32	0.32	0.32	0.32	0.32	165,000
December 03, 2025	0.32	0.32	0.32	0.32	0.32	60,000
December 02, 2025	0.32	0.32	0.32	0.32	0.32	52,500
December 01, 2025	0.33	0.32	0.32	0.33	0.32	745,000
November 28, 2025	0.33	0.34	0.34	0.34	0.33	197,500
November 27, 2025	0.33	0.34	0.34	0.35	0.33	292,500
November 26, 2025	0.34	0.34	0.34	0.34	0.33	120,000
November 25, 2025	0.36	0.34	0.34	0.36	0.33	377,500
November 24, 2025	0.36	0.35	0.35	0.36	0.35	12,500
November 21, 2025	0.34	0.34	0.34	0.34	0.34	47,500

CR Construction Group Holdings Limited (1582.HK) HKSE