CR Construction Group Holdings Limited (HKG:1582)
Hong Kong · Delayed Price · Currency is HKD 0.3350
-0.0150 (-4.29%)
Oct 17, 2025, 6:14 PM HKT
HKG:1582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.33 | -4.29% | 292,500 |
| Oct 16, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 315,000 |
| Oct 15, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -4.05% | 292,500 |
| Oct 14, 2025 | 0.36 | 0.39 | 0.35 | 0.37 | 0.37 | - | 10,000 |
| Oct 13, 2025 | 0.36 | 0.39 | 0.35 | 0.37 | 0.37 | 2.78% | 1,842,500 |
| Oct 10, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 202,500 |
| Oct 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 8, 2025 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -1.37% | 1,087,500 |
| Oct 6, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 2,500 |
| Oct 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 127,500 |
| Oct 2, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.63% | 240,000 |
| Sep 30, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 5.56% | 160,000 |
| Sep 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 195,000 |
| Sep 25, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 55,000 |
| Sep 24, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 77,500 |
| Sep 23, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 220,000 |
| Sep 22, 2025 | 0.36 | 0.40 | 0.34 | 0.36 | 0.36 | -1.39% | 1,112,500 |
| Sep 19, 2025 | 0.40 | 0.50 | 0.30 | 0.36 | 0.36 | -8.86% | 11,760,000 |
| Sep 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 17, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -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 | - | - |