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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.34	0.34	0.34	0.36	0.34	295,000
November 19, 2025	0.34	0.34	0.34	0.34	0.32	702,500
November 18, 2025	0.37	0.35	0.35	0.37	0.33	700,000
November 17, 2025	0.37	0.37	0.37	0.37	0.37	2,500
November 14, 2025	0.37	0.37	0.37	0.37	0.36	195,000
November 13, 2025	0.37	0.37	0.37	0.37	0.37	0
November 12, 2025	0.37	0.37	0.37	0.37	0.37	0
November 11, 2025	0.37	0.37	0.37	0.37	0.37	0
November 10, 2025	0.39	0.37	0.37	0.39	0.37	35,000
November 07, 2025	0.39	0.39	0.39	0.39	0.39	92,500
November 06, 2025	0.38	0.37	0.37	0.38	0.37	87,500
November 05, 2025	0.38	0.38	0.38	0.38	0.38	37,500
November 04, 2025	0.39	0.38	0.38	0.4	0.38	165,000
November 03, 2025	0.39	0.39	0.39	0.39	0.39	0
October 31, 2025	0.38	0.39	0.39	0.41	0.38	370,000
October 30, 2025	0.37	0.39	0.39	0.41	0.37	1.39M
October 28, 2025	0.35	0.36	0.36	0.36	0.35	757,500
October 27, 2025	0.36	0.36	0.36	0.36	0.36	747,500
October 26, 2025	0.36	0.36	0.36	0.36	0.36	7,500
October 24, 2025	0.36	0.36	0.36	0.36	0.36	2,500
October 23, 2025	0.36	0.37	0.37	0.37	0.36	100,000
October 22, 2025	0.35	0.36	0.36	0.37	0.35	660,000
October 21, 2025	0.35	0.34	0.34	0.35	0.34	72,500
October 20, 2025	0.34	0.34	0.34	0.34	0.34	0

CR Construction Group Holdings Limited (1582.HK) HKSE