CR Construction Group Holdings Limited (1582.HK) HKSE

0.42

-0.01(-2.35%)

Updated at June 02 04:08PM

Currency In HKD

1582.HK Historical Return

If you invested $1000 in CR Construction Group Holdings Limited (1582.HK) since IPO date, it would be worth $578.89 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $998.05, while $1000 invested 1 year ago would be worth $995.71. This corresponds to total returns of -42.11%, -0.19%, -0.43%, respectively, with annualized returns of -7.9%, -0.04%, -0.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1582.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	0.42	0.42	0.42	0.43	0.41	397,500
June 01, 2026	0.42	0.43	0.43	0.43	0.42	127,500
May 29, 2026	0.41	0.43	0.43	0.43	0.41	170,000
May 28, 2026	0.41	0.41	0.41	0.41	0.4	207,500
May 26, 2026	0.41	0.4	0.4	0.41	0.4	342,500
May 22, 2026	0.41	0.41	0.41	0.41	0.4	282,500
May 21, 2026	0.41	0.41	0.41	0.41	0.41	70,000
May 20, 2026	0.42	0.41	0.41	0.42	0.4	267,500
May 19, 2026	0.4	0.4	0.4	0.4	0.4	60,000
May 18, 2026	0.41	0.4	0.4	0.41	0.4	310,000
May 15, 2026	0.44	0.41	0.41	0.44	0.41	165,000
May 14, 2026	0.41	0.41	0.41	0.42	0.4	215,000
May 13, 2026	0.43	0.42	0.42	0.43	0.4	115,000
May 12, 2026	0.45	0.43	0.43	0.45	0.43	15,000
May 11, 2026	0.41	0.43	0.43	0.43	0.41	290,000
May 08, 2026	0.42	0.42	0.42	0.42	0.42	110,000
May 07, 2026	0.42	0.42	0.42	0.42	0.41	60,000
May 06, 2026	0.41	0.42	0.42	0.42	0.4	25,000
May 05, 2026	0.4	0.42	0.42	0.42	0.4	370,000
May 04, 2026	0.4	0.4	0.4	0.4	0.4	35,000
April 30, 2026	0.38	0.39	0.39	0.39	0.38	17,500
April 29, 2026	0.38	0.39	0.39	0.39	0.38	192,500
April 28, 2026	0.39	0.39	0.39	0.39	0.39	2,500
April 27, 2026	0.42	0.39	0.39	0.42	0.39	365,000
April 24, 2026	0.41	0.41	0.41	0.42	0.4	52,500
April 23, 2026	0.41	0.42	0.42	0.42	0.4	85,000
April 22, 2026	0.41	0.42	0.42	0.42	0.4	470,000
April 21, 2026	0.47	0.42	0.42	0.47	0.39	2.82M
April 20, 2026	0.39	0.47	0.47	0.51	0.39	3.21M
April 17, 2026	0.39	0.39	0.39	0.4	0.38	150,000
April 16, 2026	0.36	0.39	0.39	0.39	0.36	520,000
April 15, 2026	0.36	0.36	0.36	0.36	0.35	300,000
April 14, 2026	0.36	0.36	0.36	0.36	0.36	117,500
April 10, 2026	0.36	0.36	0.36	0.36	0.36	85,000
April 09, 2026	0.36	0.35	0.35	0.36	0.35	140,000
April 08, 2026	0.36	0.36	0.36	0.36	0.36	97,500
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 20, 2026	-1	-1	0.35	-1	-1	0
March 19, 2026	-1	-1	0.35	-1	-1	0
March 18, 2026	-1	-1	0.35	-1	-1	0
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	0.38	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