Skip to main content
CR Construction Group Holdings Limited (HKG:1582)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.385
0.00 (0.00%)
Apr 30, 2026, 2:42 PM HKT

HKG:1582 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.380.380.380.390.39-182,500
Apr 28, 20260.390.390.390.390.39-2,500
Apr 27, 20260.420.420.390.390.39-6.10%365,000
Apr 24, 20260.410.420.400.410.41-2.38%52,500
Apr 23, 20260.410.420.400.420.42-82,500
Apr 22, 20260.410.420.400.420.42-467,500
Apr 21, 20260.470.470.390.420.42-10.64%2,820,000
Apr 20, 20260.390.510.390.470.4720.51%3,210,000
Apr 17, 20260.390.400.380.390.39-150,000
Apr 16, 20260.360.390.360.390.398.33%517,500
Apr 15, 20260.360.360.350.360.36-300,000
Apr 14, 20260.360.360.360.360.36-117,500
Apr 13, 20260.360.360.360.360.36-12,500
Apr 10, 20260.360.360.360.360.362.86%85,000
Apr 9, 20260.360.360.350.350.35-1.41%140,000
Apr 8, 20260.360.360.360.360.36-97,500
Apr 2, 20260.360.360.350.360.36-80,000
Apr 1, 20260.350.360.350.360.36-85,000
Mar 31, 20260.360.360.360.360.362.90%37,500
Mar 30, 20260.340.360.340.350.354.55%352,500
Mar 27, 20260.350.350.330.330.33-7.04%752,500
Mar 26, 20260.360.360.360.360.36-57,500
Mar 25, 20260.360.360.360.360.361.43%30,000
Mar 24, 20260.360.360.350.350.351.45%107,500
Mar 23, 20260.380.380.350.350.35-1.43%122,500
Mar 20, 20260.350.350.350.350.35--
Mar 19, 20260.350.350.350.350.35--
Mar 18, 20260.350.350.350.350.35--
Mar 17, 20260.350.350.350.350.35-12,500
Mar 16, 20260.360.360.350.350.35-2.78%377,500
Mar 13, 20260.370.370.360.360.36-162,500
Mar 12, 20260.360.360.360.360.36-135,000
Mar 11, 20260.360.360.360.360.36--
Mar 10, 20260.370.370.360.360.361.41%75,000
Mar 9, 20260.360.360.350.360.36-2.74%810,000
Mar 6, 20260.380.380.370.370.37-3.95%402,500
Mar 5, 20260.380.380.380.380.38-42,500
Mar 4, 20260.380.390.380.380.38-337,500
Mar 3, 20260.370.400.360.380.385.56%855,000
Mar 2, 20260.360.370.360.360.36-347,500
Feb 27, 20260.360.360.360.360.36-157,500
Feb 26, 20260.360.370.360.360.36-322,500
Feb 25, 20260.360.360.360.360.36-1.37%25,000
Feb 24, 20260.370.370.360.370.37-177,500
Feb 23, 20260.360.370.360.370.37-40,000
Feb 20, 20260.370.370.370.370.37-12,500
Feb 16, 20260.360.370.360.370.37-292,500
Feb 13, 20260.370.370.370.370.37--
Feb 12, 20260.370.370.370.370.37--
Feb 11, 20260.360.370.360.370.374.29%37,500
Feb 10, 20260.350.350.350.350.35-105,000
Feb 9, 20260.350.350.350.350.35-30,000
Feb 6, 20260.350.350.350.350.35-2,500
Feb 5, 20260.350.350.350.350.35-47,500
Feb 4, 20260.350.350.350.350.351.45%7,500
Feb 3, 20260.350.350.350.350.35-1.43%22,500
Feb 2, 20260.350.350.350.350.35-1.41%97,500
Jan 30, 20260.360.360.360.360.36--
Jan 29, 20260.360.360.360.360.361.43%20,000
Jan 28, 20260.350.350.350.350.35-45,000
Jan 27, 20260.350.350.350.350.35-15,000
Jan 26, 20260.350.350.350.350.35--
Jan 23, 20260.350.350.350.350.352.94%32,500
Jan 22, 20260.340.340.340.340.34-2.86%202,500
Jan 21, 20260.360.360.350.350.35-2.78%177,500
Jan 20, 20260.360.360.360.360.36-40,000
Jan 19, 20260.360.360.360.360.362.86%85,000
Jan 16, 20260.350.350.350.350.35-5,000
Jan 15, 20260.350.350.350.350.351.45%105,000
Jan 14, 20260.350.350.350.350.35-65,000
Jan 13, 20260.350.350.350.350.35-7,500
Jan 12, 20260.360.360.340.350.35-187,500
Jan 9, 20260.360.360.350.350.35-37,500
Jan 8, 20260.350.350.350.350.351.47%5,000
Jan 7, 20260.340.340.340.340.34-47,500
Jan 6, 20260.340.340.340.340.34-117,500
Jan 5, 20260.340.380.340.340.34-4.23%127,500
Jan 2, 20260.360.360.360.360.36-2.74%17,500
Dec 31, 20250.360.370.360.370.374.29%115,000
Dec 30, 20250.360.360.350.350.354.48%387,500
Dec 29, 20250.340.340.340.340.341.52%190,000
Dec 24, 20250.340.340.320.330.33-2.94%1,092,500
Dec 23, 20250.340.340.340.340.34-60,000
Dec 22, 20250.340.350.340.340.34-2.86%230,000
Dec 19, 20250.360.360.350.350.35-1.41%42,500
Dec 18, 20250.350.370.350.360.362.90%585,000
Dec 17, 20250.360.360.350.350.35-2.82%120,000
Dec 16, 20250.370.370.350.360.36-2.74%100,000
Dec 15, 20250.390.410.350.370.371.39%175,000
Dec 12, 20250.340.420.340.360.367.46%1,505,000
Dec 11, 20250.340.340.340.340.341.52%50,000
Dec 10, 20250.330.330.330.330.33-77,500
Dec 9, 20250.350.350.330.330.33-4.35%235,000
Dec 8, 20250.340.350.340.350.352.99%200,000
Dec 5, 20250.330.340.320.340.344.69%635,000
Dec 4, 20250.320.320.320.320.32-165,000
Dec 3, 20250.320.320.320.320.32-60,000
Dec 2, 20250.320.320.320.320.32-52,500
Dec 1, 20250.330.330.320.320.32-4.48%745,000
Nov 28, 20250.330.340.330.340.34-197,500