tiprankstipranks
CR Construction Group Holdings Limited (HK:1582)
:1582
Hong Kong Market
1582
CR Construction Group Holdings Limited
RESEARCH TOOLSreports
Want to see HK:1582 full AI Analyst Report?

CR Construction Group Holdings Limited (1582) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
0.42
0.42
0.40
0.41
0.41
+2.50%
267,500
1.03
May 19, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
60,000
0.23
May 18, 2026
0.41
0.41
0.40
0.40
0.40
-2.44%
310,000
1.23
May 15, 2026
0.44
0.44
0.41
0.41
0.41
+1.23%
165,000
0.66
May 14, 2026
0.41
0.42
0.40
0.41
0.41
-3.57%
205,000
0.82
May 13, 2026
0.43
0.43
0.40
0.42
0.42
-2.33%
107,500
0.43
May 12, 2026
0.45
0.45
0.43
0.43
0.43
+1.18%
15,000
0.06
May 11, 2026
0.41
0.43
0.41
0.43
0.43
+1.19%
290,000
1.18
May 08, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
110,000
0.45
May 07, 2026
0.42
0.42
0.41
0.42
0.42
0.00%
60,000
0.24
May 06, 2026
0.41
0.42
0.40
0.42
0.42
0.00%
22,500
0.09
May 05, 2026
0.40
0.42
0.40
0.42
0.42
+6.33%
370,000
1.54
May 04, 2026
0.40
0.40
0.40
0.40
0.40
+2.60%
35,000
0.15
May 01, 2026
0.39
0.39
0.38
0.39
0.39
0.00%
0
0.00
Apr 30, 2026
0.38
0.39
0.38
0.39
0.39
0.00%
17,500
0.07
Apr 29, 2026
0.38
0.38
0.38
0.39
0.39
0.00%
182,500
0.77
Apr 28, 2026
0.39
0.40
0.38
0.39
0.39
0.00%
2,500
0.01
Apr 27, 2026
0.42
0.42
0.39
0.39
0.39
-6.10%
365,000
1.56
Apr 24, 2026
0.41
0.42
0.40
0.41
0.41
-2.38%
52,500
0.23
Apr 23, 2026
0.41
0.42
0.40
0.42
0.42
0.00%
82,500
0.36
Apr 22, 2026
0.41
0.42
0.40
0.42
0.42
0.00%
467,500
2.08
Apr 21, 2026
0.47
0.47
0.39
0.42
0.42
-10.64%
2,820,000
15.41
Apr 20, 2026
0.39
0.51
0.39
0.47
0.47
+20.51%
3,210,000
23.81
Apr 17, 2026
0.39
0.40
0.38
0.39
0.39
0.00%
150,000
1.13
Apr 16, 2026
0.36
0.39
0.36
0.39
0.39
+8.33%
517,500
4.10
Apr 15, 2026
0.36
0.36
0.35
0.36
0.36
0.00%
300,000
2.47
Apr 14, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
117,500
0.97
Apr 13, 2026
0.36
0.36
0.35
0.36
0.36
0.00%
12,500
0.10
Apr 10, 2026
0.36
0.36
0.36
0.36
0.36
+2.86%
85,000
0.70
Apr 09, 2026
0.36
0.36
0.35
0.35
0.35
-1.41%
140,000
1.15
Apr 08, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
97,500
0.81
Apr 07, 2026
0.36
0.36
0.35
0.36
0.36
0.00%
0
0.00
Apr 06, 2026
0.36
0.36
0.35
0.36
0.36
0.00%
0
0.00
Apr 03, 2026
0.36
0.36
0.35
0.36
0.36
0.00%
0
0.00
Apr 02, 2026
0.36
0.36
0.35
0.36
0.36
0.00%
80,000
0.64
Apr 01, 2026
0.35
0.36
0.35
0.36
0.36
0.00%
85,000
0.69
Mar 31, 2026
0.36
0.36
0.36
0.36
0.36
+2.90%
37,500
0.31
Mar 30, 2026
0.34
0.36
0.34
0.35
0.35
+4.55%
352,500
2.97
Mar 27, 2026
0.35
0.35
0.33
0.33
0.33
-7.04%
752,500
6.66
Mar 26, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
57,500
0.50
Mar 25, 2026
0.36
0.36
0.36
0.36
0.36
+1.43%
30,000
0.26
Mar 24, 2026
0.36
0.36
0.35
0.35
0.35
+1.45%
107,500
0.95
Mar 23, 2026
0.38
0.38
0.35
0.35
0.35
-1.43%
122,500
0.95
Mar 20, 2026
0.35
0.38
0.35
0.35
0.35
0.00%
0
0.00
Mar 19, 2026
0.35
0.38
0.35
0.35
0.35
0.00%
0
0.00
Mar 18, 2026
0.35
0.38
0.35
0.35
0.35
0.00%
0
0.00
Mar 17, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
12,500
0.09
Mar 16, 2026
0.36
0.36
0.35
0.35
0.35
-2.78%
377,500
2.72
Mar 13, 2026
0.37
0.37
0.36
0.36
0.36
0.00%
162,500
1.18
Mar 12, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
135,000
0.98
Rows:
50