CR Construction Group Holdings Limited (1582.HK) HKSE

0.36

+0(+0.00%)

Updated at April 02 03:59PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.36	0.36	0.36	0.36	0.35	87,500
April 01, 2026	0.35	0.36	0.36	0.36	0.35	85,000
March 31, 2026	0.36	0.36	0.36	0.36	0.36	37,500
March 30, 2026	0.34	0.35	0.35	0.36	0.34	362,500
March 27, 2026	0.35	0.33	0.33	0.35	0.33	752,500
March 26, 2026	0.36	0.36	0.36	0.36	0.36	57,500
March 25, 2026	0.36	0.36	0.36	0.36	0.36	30,000
March 24, 2026	0.36	0.35	0.35	0.36	0.35	107,500
March 23, 2026	0.38	0.35	0.35	0.38	0.35	122,500
March 17, 2026	0.35	0.35	0.35	0.35	0.35	12,500
March 16, 2026	0.36	0.35	0.35	0.36	0.35	377,500
March 13, 2026	0.37	0.36	0.36	0.37	0.36	162,500
March 12, 2026	0.36	0.36	0.36	0.36	0.36	135,000
March 11, 2026	0.36	0.36	0.36	0.36	0.36	0
March 10, 2026	0.37	0.36	0.36	0.37	0.36	85,000
March 09, 2026	0.36	0.36	0.36	0.36	0.35	810,000
March 06, 2026	0.38	0.37	0.37	0.38	0.37	402,500
March 05, 2026	0.38	0.38	0.38	0.38	0.38	42,500
March 04, 2026	0.38	0.39	0.39	0.39	0.38	137,500
March 03, 2026	0.37	0.38	0.38	0.4	0.36	885,000
March 02, 2026	0.36	0.36	0.36	0.37	0.36	347,500
February 27, 2026	0.36	0.36	0.36	0.36	0.36	157,500
February 26, 2026	0.36	0.36	0.36	0.37	0.36	322,500
February 25, 2026	0.36	0.36	0.36	0.36	0.36	25,000
February 24, 2026	0.37	0.37	0.37	0.37	0.36	177,500
February 23, 2026	0.36	0.37	0.37	0.37	0.36	40,000
February 20, 2026	0.37	0.37	0	0.37	0.37	12,500
February 16, 2026	0.36	0.37	0	0.37	0.36	292,500
February 13, 2026	0.37	0.37	0	0.37	0.36	22,500
February 12, 2026	0.37	0.37	0	0.37	0.37	0
February 11, 2026	0.36	0.37	0	0.37	0.36	37,500
February 10, 2026	0.35	0.35	0	0.35	0.35	105,000
February 09, 2026	0.35	0.35	0	0.35	0.35	35,000
February 06, 2026	0.35	0.35	0	0.35	0.35	2,500
February 05, 2026	0.35	0.35	0	0.35	0.35	47,500
February 04, 2026	0.35	0.35	0	0.35	0.35	7,500
February 03, 2026	0.35	0.35	0	0.35	0.35	22,500
February 02, 2026	0.35	0.35	0	0.35	0.35	97,500
January 30, 2026	0.36	0.36	0	0.36	0.36	0
January 29, 2026	0.36	0.36	0	0.36	0.36	20,000
January 28, 2026	0.35	0.35	0	0.35	0.35	45,000
January 27, 2026	0.35	0.35	0	0.35	0.35	15,000
January 26, 2026	0.35	0.35	0	0.35	0.35	0
January 23, 2026	0.35	0.35	0	0.35	0.35	32,500
January 22, 2026	0.34	0.34	0	0.34	0.34	202,500
January 21, 2026	0.36	0.35	0	0.36	0.35	177,500
January 20, 2026	0.36	0.36	0	0.36	0.36	40,000
January 19, 2026	0.36	0.36	0	0.36	0.36	85,000
January 16, 2026	0.36	0.35	0	0.36	0.35	5,000
January 15, 2026	0.35	0.35	0	0.35	0.35	105,000
January 14, 2026	0.35	0.35	0	0.35	0.35	65,000
January 13, 2026	0.35	0.35	0	0.35	0.35	7,500
January 12, 2026	0.36	0.35	0	0.36	0.34	187,500
January 09, 2026	0.36	0.35	0	0.36	0.35	37,500
January 08, 2026	0.35	0.35	0	0.35	0.34	5,000
January 07, 2026	0.34	0.34	0	0.34	0.34	47,500
January 06, 2026	0.34	0.34	0	0.34	0.34	117,500
January 05, 2026	0.34	0.34	0	0.38	0.34	127,500
January 02, 2026	0.36	0.36	0	0.36	0.36	17,500
December 31, 2025	0.36	0.37	0	0.37	0.36	115,000