CR Construction Group Holdings Limited (HKG:1582)
Hong Kong · Delayed Price · Currency is HKD 0.3950
-0.0050 (-1.25%)
Sep 17, 2025, 6:09 PM HKT
HKG:1582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.39 | -1.25% | 70,000 |
| Sep 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,500 |
| Sep 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 50,000 |
| Sep 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 82,500 |
| Sep 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 105,000 |
| Sep 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 100,000 |
| Sep 4, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 355,000 |
| Sep 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 20,000 |
| Sep 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 30,000 |
| Sep 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 45,000 |
| Aug 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 22,500 |
| Aug 28, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 165,000 |
| Aug 27, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -5.88% | 1,277,500 |
| Aug 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 100,000 |
| Aug 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 67,500 |
| Aug 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 15,000 |
| Aug 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 142,500 |
| Aug 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 19, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | -1.16% | 337,500 |
| Aug 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 202,500 |
| Aug 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 90,000 |
| Aug 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 27,500 |
| Aug 13, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 110,000 |
| Aug 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 40,000 |
| Aug 11, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 100,000 |
| Aug 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 10,000 |
| Aug 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 5, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 2.38% | 207,500 |
| Aug 4, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 312,500 |
| Aug 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | 22,500 |
| Jul 30, 2025 | 0.43 | 0.44 | 0.41 | 0.44 | 0.44 | 2.33% | 255,000 |
| Jul 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jul 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 75,000 |
| Jul 25, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 212,500 |
| Jul 24, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 1.18% | 57,500 |
| Jul 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jul 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jul 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.30% | 182,500 |
| Jul 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.16% | 195,000 |
| Jul 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 40,000 |
| Jul 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 7,500 |
| Jul 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 10, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 55,000 |