TipRanks
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
Oct 02, 2026
0.60
0.60
0.58
0.58
0.58
-3.36%
197,500
0.37
Oct 01, 2026
0.60
0.62
0.59
0.60
0.60
0.00%
0
0.00
Sep 30, 2026
0.62
0.62
0.59
0.60
0.60
0.00%
157,500
0.30
Sep 29, 2026
0.61
0.63
0.58
0.60
0.60
-2.46%
420,000
0.80
Sep 28, 2026
0.61
0.63
0.59
0.61
0.61
-1.61%
242,500
0.47
Sep 25, 2026
0.60
0.62
0.59
0.62
0.62
+6.90%
347,500
0.68
Sep 24, 2026
0.62
0.62
0.58
0.58
0.58
-7.20%
775,000
1.52
Sep 23, 2026
0.63
0.65
0.63
0.63
0.63
0.00%
180,000
0.36
Sep 22, 2026
0.65
0.66
0.59
0.63
0.63
-4.58%
830,000
1.68
Sep 21, 2026
0.61
0.70
0.61
0.66
0.66
+11.02%
1,962,500
4.24
Sep 18, 2026
0.59
0.61
0.54
0.59
0.59
0.00%
730,000
1.61
Sep 17, 2026
0.60
0.61
0.53
0.59
0.59
-3.28%
2,110,000
5.02
Sep 16, 2026
0.52
0.70
0.52
0.61
0.61
+19.61%
9,132,500
33.20
Sep 15, 2026
0.48
0.54
0.48
0.51
0.51
+10.87%
2,490,000
10.57
Sep 14, 2026
0.47
0.47
0.46
0.46
0.46
-1.08%
20,000
0.08
Sep 11, 2026
0.46
0.48
0.45
0.47
0.47
+3.33%
425,000
1.84
Sep 10, 2026
0.45
0.45
0.45
0.45
0.45
-1.10%
157,500
0.69
Sep 09, 2026
0.47
0.47
0.45
0.46
0.46
-3.19%
307,500
1.35
Sep 08, 2026
0.43
0.48
0.43
0.47
0.47
+10.59%
990,000
4.66
Sep 07, 2026
0.43
0.43
0.42
0.43
0.43
-1.16%
295,000
1.41
Sep 04, 2026
0.43
0.43
0.42
0.43
0.43
+1.18%
212,500
1.02
Sep 03, 2026
0.42
0.43
0.42
0.43
0.43
+3.66%
837,500
4.30
Sep 02, 2026
0.41
0.41
0.41
0.41
0.41
+2.50%
280,000
1.47
Sep 01, 2026
0.41
0.41
0.40
0.40
0.40
0.00%
80,000
0.42
Aug 31, 2026
0.40
0.41
0.40
0.40
0.40
+1.27%
170,000
0.91
Aug 28, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
282,500
1.49
Aug 27, 2026
0.40
0.40
0.40
0.40
0.40
-3.66%
110,000
0.58
Aug 26, 2026
0.41
0.41
0.40
0.41
0.41
+2.50%
265,000
1.41
Aug 25, 2026
0.41
0.41
0.40
0.40
0.40
0.00%
100,000
0.53
Aug 24, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
50,000
0.26
Aug 21, 2026
0.40
0.41
0.40
0.40
0.40
0.00%
167,500
0.87
Aug 20, 2026
0.40
0.40
0.40
0.40
0.40
+1.27%
172,500
0.91
Aug 19, 2026
0.40
0.41
0.40
0.40
0.40
+1.28%
282,500
1.48
Aug 18, 2026
0.40
0.40
0.39
0.39
0.39
-1.27%
222,500
1.18
Aug 17, 2026
0.40
0.40
0.40
0.40
0.40
+1.28%
170,000
0.90
Aug 14, 2026
0.40
0.40
0.39
0.39
0.39
-1.27%
135,000
0.72
Aug 13, 2026
0.40
0.40
0.39
0.40
0.40
+1.28%
35,000
0.18
Aug 12, 2026
0.40
0.40
0.39
0.39
0.39
-1.27%
52,500
0.27
Aug 11, 2026
0.39
0.40
0.39
0.40
0.40
-1.25%
195,000
1.00
Aug 10, 2026
0.40
0.41
0.39
0.40
0.40
+1.27%
402,500
2.12
Aug 07, 2026
0.40
0.40
0.40
0.40
0.40
+1.28%
27,500
0.14
Aug 06, 2026
0.40
0.40
0.39
0.39
0.39
0.00%
145,000
0.76
Aug 05, 2026
0.40
0.40
0.39
0.39
0.39
-2.50%
637,500
3.47
Aug 04, 2026
0.40
0.40
0.40
0.40
0.40
+2.56%
37,500
0.20
Aug 03, 2026
0.41
0.41
0.39
0.39
0.39
+1.30%
765,000
4.44
Jul 31, 2026
0.39
0.40
0.38
0.39
0.39
-1.28%
825,000
5.00
Jul 30, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
395,000
2.48
Jul 29, 2026
0.40
0.40
0.39
0.39
0.39
0.00%
760,000
5.16
Jul 28, 2026
0.40
0.40
0.39
0.39
0.39
-3.70%
260,000
1.81
Jul 27, 2026
0.41
0.41
0.40
0.41
0.41
+1.25%
377,500
2.69
Rows:
50