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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 28, 2025	0.43	0.43	0.43	0.43	0.43	0
March 27, 2025	0.43	0.43	0.43	0.43	0.43	0
March 26, 2025	0.43	0.43	0.43	0.43	0.43	0
March 25, 2025	0.43	0.43	0.43	0.43	0.43	0
March 24, 2025	0.43	0.43	0.43	0.43	0.43	0
March 21, 2025	0.43	0.43	0.43	0.43	0.43	257,500
March 20, 2025	0.43	0.43	0.43	0.43	0.43	0
March 19, 2025	0.43	0.43	0.43	0.43	0.43	257,500
March 18, 2025	0.45	0.43	0.43	0.45	0.43	510,000
March 17, 2025	0.45	0.45	0.45	0.45	0.45	0
March 14, 2025	0.45	0.45	0.45	0.45	0.45	25,000
March 13, 2025	0.45	0.44	0.44	0.46	0.43	315,000
March 12, 2025	0.45	0.45	0.45	0.45	0.45	0
March 11, 2025	0.45	0.45	0.45	0.45	0.45	45,000
March 10, 2025	0.46	0.46	0.46	0.46	0.46	0
March 07, 2025	0.46	0.46	0.46	0.46	0.46	0
March 06, 2025	0.46	0.46	0.46	0.46	0.46	0
March 05, 2025	0.46	0.46	0.46	0.46	0.46	52,500
March 04, 2025	0.46	0.46	0.46	0.46	0.46	2,500
March 03, 2025	0.45	0.45	0.45	0.46	0.45	40,000
February 28, 2025	0.45	0.45	0.45	0.45	0.45	0
February 27, 2025	0.46	0.45	0.45	0.46	0.45	90,000
February 26, 2025	0.46	0.45	0.45	0.46	0.43	272,500
February 25, 2025	0.45	0.45	0.45	0.45	0.45	0
February 24, 2025	0.46	0.45	0.45	0.46	0.45	162,500
February 21, 2025	0.46	0.46	0.46	0.46	0.46	20,000
February 20, 2025	0.47	0.47	0.47	0.47	0.47	70,000
February 19, 2025	0.45	0.46	0.46	0.46	0.45	55,000
February 18, 2025	0.45	0.46	0.46	0.46	0.45	122,500
February 17, 2025	0.45	0.46	0.46	0.46	0.45	27,500
February 14, 2025	0.45	0.45	0.45	0.45	0.45	27,500
February 13, 2025	0.45	0.46	0.46	0.46	0.45	220,000
February 12, 2025	0.45	0.45	0.45	0.46	0.45	220,000
February 11, 2025	0.46	0.45	0.45	0.46	0.45	105,000
February 10, 2025	0.46	0.46	0.46	0.46	0.46	20,000
February 07, 2025	0.46	0.46	0.46	0.46	0.46	62,500
February 06, 2025	0.46	0.46	0.46	0.46	0.46	115,000
February 05, 2025	0.45	0.45	0.45	0.45	0.45	0
February 04, 2025	0.45	0.46	0.46	0.46	0.45	60,000
February 03, 2025	0.45	0.45	0.45	0.45	0.45	12,500
January 28, 2025	0.45	0.45	0.45	0.45	0.45	0
January 27, 2025	0.45	0.45	0.45	0.45	0.45	90,000
January 24, 2025	0.45	0.45	0.45	0.45	0.45	15,000
January 23, 2025	0.46	0.46	0.46	0.46	0.46	20,000
January 22, 2025	0.46	0.46	0.46	0.46	0.46	10,000
January 21, 2025	0.46	0.46	0.46	0.46	0.46	22,500
January 20, 2025	0.45	0.46	0.46	0.46	0.45	117,500
January 17, 2025	0.47	0.46	0.46	0.47	0.44	117,500
January 16, 2025	0.46	0.48	0.48	0.5	0.46	605,000
January 15, 2025	0.45	0.45	0.45	0.45	0.45	0
January 14, 2025	0.45	0.45	0.45	0.45	0.45	0
January 13, 2025	0.45	0.45	0.45	0.45	0.45	50,000
January 10, 2025	0.45	0.45	0.45	0.45	0.45	30,000
January 09, 2025	0.45	0.45	0.45	0.45	0.45	35,000
January 08, 2025	0.46	0.46	0.46	0.46	0.46	30,000
January 07, 2025	0.46	0.46	0.46	0.46	0.46	2,500
January 06, 2025	0.46	0.46	0.46	0.47	0.46	75,000
January 03, 2025	0.47	0.47	0.47	0.47	0.47	0
January 02, 2025	0.47	0.47	0.47	0.47	0.46	30,000
December 31, 2024	0.47	0.47	0.47	0.47	0.47	0

CR Construction Group Holdings Limited (1582.HK) HKSE