CR Construction Group Holdings Limited (1582.HK) HKSE

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 $648.64 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,057.9, while $1000 invested 1 year ago would be worth $1,192.31. This corresponds to total returns of -35.14%, 5.79%, 19.23%, respectively, with annualized returns of -6.07%, 1.13%, 19.23%.

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
September 10, 2026	0.45	0.45	0.45	0.45	0.45	157,500
September 09, 2026	0.47	0.46	0.46	0.47	0.45	312,500
September 08, 2026	0.43	0.47	0.47	0.48	0.43	1.01M
September 07, 2026	0.43	0.43	0.43	0.43	0.42	297,500
September 04, 2026	0.43	0.43	0.43	0.43	0.42	222,500
September 03, 2026	0.42	0.43	0.43	0.43	0.42	837,500
September 02, 2026	0.41	0.41	0.41	0.41	0.41	280,000
September 01, 2026	0.41	0.4	0.4	0.41	0.4	80,000
August 31, 2026	0.4	0.4	0.4	0.41	0.4	170,000
August 28, 2026	0.4	0.4	0.4	0.4	0.4	282,500
August 27, 2026	0.4	0.4	0.4	0.4	0.4	117,500
August 26, 2026	0.41	0.41	0.41	0.41	0.4	260,000
August 25, 2026	0.41	0.4	0.4	0.41	0.4	112,500
August 24, 2026	0.4	0.4	0.4	0.4	0.4	50,000
August 21, 2026	0.4	0.4	0.4	0.41	0.4	167,500
August 20, 2026	0.4	0.4	0.4	0.4	0.4	172,500
August 19, 2026	0.4	0.4	0.4	0.41	0.4	282,500
August 18, 2026	0.4	0.39	0.39	0.4	0.39	222,500
August 17, 2026	0.4	0.4	0.4	0.4	0.4	250,000
August 14, 2026	0.4	0.39	0.39	0.4	0.39	135,000
August 13, 2026	0.4	0.4	0.4	0.4	0.39	35,000
August 12, 2026	0.4	0.39	0.39	0.4	0.39	52,500
August 11, 2026	0.39	0.4	0.4	0.4	0.39	195,000
August 10, 2026	0.4	0.4	0.4	0.41	0.39	402,500
August 07, 2026	0.4	0.4	0.4	0.4	0.4	27,500
August 06, 2026	0.4	0.39	0.39	0.4	0.39	175,000
August 05, 2026	0.4	0.39	0.39	0.4	0.39	637,500
August 04, 2026	0.4	0.4	0.4	0.4	0.4	37,500
August 03, 2026	0.41	0.39	0.39	0.41	0.39	915,000
July 31, 2026	0.39	0.39	0.39	0.4	0.38	825,000
July 30, 2026	0.39	0.39	0.39	0.39	0.39	395,000
July 29, 2026	0.4	0.39	0.39	0.4	0.39	765,000
July 28, 2026	0.4	0.39	0.39	0.4	0.39	272,500
July 27, 2026	0.41	0.41	0.41	0.41	0.4	377,500
July 24, 2026	0.39	0.4	0.4	0.42	0.39	292,500
July 23, 2026	0.41	0.39	0.39	0.41	0.39	200,000
July 22, 2026	0.42	0.39	0.39	0.42	0.38	202,500
July 21, 2026	0.41	0.38	0.38	0.41	0.38	222,500
July 17, 2026	0.38	0.38	0.38	0.41	0.38	135,000
July 16, 2026	0.38	0.38	0.38	0.39	0.38	200,000
July 15, 2026	0.38	0.38	0.38	0.38	0.38	122,500
July 14, 2026	0.38	0.38	0.38	0.38	0.38	232,500
July 13, 2026	0.39	0.38	0.38	0.39	0.38	400,000
July 10, 2026	0.38	0.38	0.38	0.39	0.38	1.17M
July 09, 2026	0.38	0.38	0.38	0.38	0.38	72,500
July 08, 2026	0.38	0.38	0.38	0.38	0.38	165,000
July 07, 2026	0.38	0.38	0.38	0.38	0.38	30,000
July 06, 2026	0.38	0.41	0.41	0.41	0.38	17,500
July 03, 2026	0.39	0.39	0.39	0.39	0.39	142,500
June 29, 2026	0.39	0.39	0.39	0.39	0.37	487,500
June 26, 2026	0.4	0.4	0.4	0.4	0.39	95,000
June 24, 2026	0.4	0.4	0.4	0.4	0.4	30,000
June 23, 2026	0.4	0.4	0.4	0.4	0.4	42,500
June 22, 2026	0.4	0.4	0.4	0.4	0.4	87,500
June 17, 2026	0.4	0.41	0.41	0.42	0.4	117,500
June 16, 2026	0.4	0.4	0.4	0.4	0.4	70,000
June 12, 2026	0.41	0.41	0.41	0.41	0.41	245,000
June 11, 2026	0.41	0.41	0.41	0.41	0.41	32,500
June 10, 2026	0.41	0.41	0.41	0.41	0.41	127,500
June 09, 2026	0.42	0.42	0.42	0.42	0.41	72,500