CR Construction Group Holdings Limited (HKG:1582)
Hong Kong · Delayed Price · Currency is HKD 0.4200
0.00 (0.00%)
May 7, 2026, 3:13 PM HKT
HKG:1582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 60,000 |
| May 6, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | - | 22,500 |
| May 5, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 6.33% | 370,000 |
| May 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.60% | 35,000 |
| Apr 30, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 17,500 |
| Apr 29, 2026 | 0.38 | 0.38 | 0.38 | 0.39 | 0.39 | - | 182,500 |
| Apr 28, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2,500 |
| Apr 27, 2026 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -6.10% | 365,000 |
| Apr 24, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -2.38% | 52,500 |
| Apr 23, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | - | 82,500 |
| Apr 22, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | - | 467,500 |
| Apr 21, 2026 | 0.47 | 0.47 | 0.39 | 0.42 | 0.42 | -10.64% | 2,820,000 |
| Apr 20, 2026 | 0.39 | 0.51 | 0.39 | 0.47 | 0.47 | 20.51% | 3,210,000 |
| Apr 17, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 150,000 |
| Apr 16, 2026 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 8.33% | 517,500 |
| Apr 15, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 300,000 |
| Apr 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 117,500 |
| Apr 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 12,500 |
| Apr 10, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 85,000 |
| Apr 9, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 140,000 |
| Apr 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 97,500 |
| Apr 2, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 80,000 |
| Apr 1, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 85,000 |
| Mar 31, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.90% | 37,500 |
| Mar 30, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 4.55% | 352,500 |
| Mar 27, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -7.04% | 752,500 |
| Mar 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 57,500 |
| Mar 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 30,000 |
| Mar 24, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 107,500 |
| Mar 23, 2026 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -1.43% | 122,500 |
| Mar 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 19, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 18, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 17, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 12,500 |
| Mar 16, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 377,500 |
| Mar 13, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 162,500 |
| Mar 12, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 135,000 |
| Mar 11, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 10, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 75,000 |
| Mar 9, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -2.74% | 810,000 |
| Mar 6, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.95% | 402,500 |
| Mar 5, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 42,500 |
| Mar 4, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 337,500 |
| Mar 3, 2026 | 0.37 | 0.40 | 0.36 | 0.38 | 0.38 | 5.56% | 855,000 |
| Mar 2, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 347,500 |
| Feb 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 157,500 |
| Feb 26, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 322,500 |
| Feb 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 25,000 |
| Feb 24, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 177,500 |
| Feb 23, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 40,000 |