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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	0.35	0.34	0.34	0.35	0.33	292,500
October 16, 2025	0.36	0.35	0.35	0.36	0.34	315,000
October 15, 2025	0.37	0.36	0.36	0.37	0.35	292,500
October 14, 2025	0.36	0.37	0.37	0.39	0.35	10,000
October 13, 2025	0.36	0.37	0.37	0.39	0.35	1.84M
October 10, 2025	0.36	0.36	0.36	0.37	0.36	202,500
October 09, 2025	0.36	0.36	0.36	0.36	0.36	0
October 08, 2025	0.37	0.36	0.36	0.37	0.34	1.09M
October 06, 2025	0.38	0.37	0.37	0.38	0.37	2,500
October 03, 2025	0.37	0.37	0.37	0.37	0.37	127,500
October 02, 2025	0.38	0.37	0.37	0.38	0.36	240,000
September 30, 2025	0.37	0.38	0.38	0.38	0.37	160,000
September 29, 2025	0.36	0.36	0.36	0.36	0.36	0
September 26, 2025	0.36	0.36	0.36	0.36	0.36	195,000
September 25, 2025	0.36	0.36	0.36	0.36	0.35	55,000
September 24, 2025	0.37	0.36	0.36	0.37	0.36	77,500
September 23, 2025	0.35	0.36	0.36	0.36	0.35	220,000
September 22, 2025	0.36	0.36	0.36	0.4	0.34	1.11M
September 19, 2025	0.4	0.36	0.36	0.5	0.3	11.76M
September 18, 2025	0.4	0.4	0.4	0.4	0.4	0
September 17, 2025	0.4	0.4	0.4	0.41	0.39	70,000
September 16, 2025	0.4	0.4	0.4	0.4	0.4	2,500
September 15, 2025	0.4	0.4	0.4	0.4	0.4	50,000
September 12, 2025	0.39	0.39	0.39	0.39	0.39	0
September 11, 2025	0.39	0.39	0.39	0.39	0.39	82,500
September 10, 2025	0.4	0.4	0.4	0.4	0.4	105,000
September 09, 2025	0.4	0.4	0.4	0.4	0.4	0

CR Construction Group Holdings Limited (1582.HK) HKSE