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 $537.04 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $948.04, while $1000 invested 1 year ago would be worth $916.67. This corresponds to total returns of -46.3%, -5.2%, -8.33%, respectively, with annualized returns of -8.74%, -1.06%, -8.33%.

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
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
June 08, 2026	0.41	0.42	0.42	0.42	0.41	20,000
June 05, 2026	0.41	0.43	0.43	0.43	0.41	55,000
June 04, 2026	0.43	0.43	0.43	0.43	0.43	37,500
June 03, 2026	0.43	0.43	0.43	0.43	0.43	7,500
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