CR Construction Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01582  2019-10-16    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 2 0.345 0.345 0.355 41,624 0.345 0.345 0.355 0.345 0.350 120,000 0.3469 -2.82%
2026-01-30 0 21 0.355 0.350 0.355 467,161 0.355 0.350 0.355 0.340 0.375 1,340,000 0.3486 -2.74%
2025-12-31 0 21 0.365 0.345 0.365 2,375,622 0.365 0.345 0.365 0.320 0.420 6,822,500 0.3482 8.96%
2025-11-28 0 20 0.335 0.325 0.335 1,140,083 0.335 0.325 0.335 0.320 0.395 3,307,500 0.3447 -14.10%
2025-10-31 0 20 0.390 0.385 0.395 2,827,510 0.390 0.385 0.395 0.330 0.410 7,692,500 0.3676 2.63%
2025-09-30 0 22 0.380 0.375 0.380 5,315,760 0.380 0.375 0.380 0.300 0.495 14,417,500 0.3687 -3.80%
2025-08-29 0 21 0.395 0.390 0.400 1,322,822 0.395 0.390 0.400 0.390 0.445 3,205,000 0.4127 -5.95%
2025-07-31 0 22 0.420 0.410 0.440 903,623 0.420 0.410 0.440 0.405 0.440 2,150,000 0.4203 -2.33%
2025-06-30 0 21 0.430 0.415 0.440 927,912 0.430 0.415 0.440 0.398 0.440 2,209,867 0.4199 5.60%
2025-05-30 0 20 0.425 0.420 0.440 699,023 0.407 0.402 0.422 0.383 0.417 1,758,617 0.3975 -2.30%
2025-04-30 0 19 0.435 0.410 0.440 327,836 0.417 0.393 0.422 0.388 0.422 798,422 0.4106 1.16%
2025-03-31 0 21 0.430 0.425 0.430 625,237 0.412 0.407 0.412 0.407 0.441 1,500,303 0.4167 -4.44%
2025-02-28 0 20 0.450 0.445 0.455 671,748 0.431 0.426 0.436 0.412 0.446 1,552,488 0.4327 0.00%
2025-01-28 0 19 0.450 0.440 0.455 569,936 0.431 0.422 0.436 0.422 0.474 1,275,910 0.4467 -4.26%
2024-12-31 0 20 0.470 0.450 0.475 164,936 0.450 0.431 0.455 0.422 0.460 375,728 0.4390 0.00%
2024-11-29 0 21 0.470 0.435 0.490 215,012 0.450 0.417 0.469 0.417 0.460 490,534 0.4383 -5.05%
2024-10-31 0 21 0.495 0.460 0.495 491,561 0.474 0.441 0.474 0.441 0.527 1,061,954 0.4629 4.21%
2024-09-30 0 19 0.475 0.470 0.480 177,111 0.455 0.450 0.460 0.412 0.474 396,602 0.4466 -0.00%
2024-08-30 0 22 0.490 0.450 0.490 560,061 0.455 0.418 0.455 0.385 0.460 1,332,352 0.4204 10.11%
2024-07-31 0 22 0.445 0.420 0.445 181,297 0.413 0.390 0.413 0.390 0.464 444,117 0.4082 1.14%
2024-06-28 0 19 0.440 0.430 0.490 236,285 0.409 0.399 0.455 0.361 0.419 605,566 0.3902 0.64%
2024-05-31 0 21 0.455 0.440 0.490 100,499 0.406 0.393 0.437 0.366 0.428 252,111 0.3986 -1.09%
2024-04-30 0 20 0.460 0.405 0.460 299,435 0.411 0.361 0.411 0.326 0.428 784,345 0.3818 3.37%
2024-03-28 0 20 0.445 0.405 0.450 583,887 0.397 0.361 0.402 0.388 0.527 1,403,418 0.4160 -7.29%
2024-02-29 0 19 0.480 0.460 0.495 199,137 0.428 0.411 0.442 0.411 0.446 462,203 0.4308 2.13%
2024-01-31 0 22 0.470 0.470 0.495 312,850 0.419 0.419 0.442 0.419 0.473 717,116 0.4363 -7.84%
2023-12-29 0 19 0.510 0.485 0.530 137,350 0.455 0.433 0.473 0.428 0.491 316,539 0.4339 2.00%
2023-11-30 0 22 0.500 0.480 0.510 190,123 0.446 0.428 0.455 0.424 0.455 439,794 0.4323 3.09%
2023-10-31 0 20 0.485 0.470 0.485 341,124 0.433 0.419 0.433 0.393 0.464 773,140 0.4412 3.19%
2023-09-29 0 19 0.470 0.440 0.520 560,536 0.419 0.393 0.464 0.393 0.473 1,289,314 0.4348 4.44%
2023-08-31 0 23 0.465 0.455 0.475 116,786 0.402 0.393 0.410 0.380 0.415 295,250 0.3955 2.20%
2023-07-31 0 20 0.455 0.445 0.460 106,648 0.393 0.384 0.397 0.376 0.423 269,199 0.3962 1.11%
2023-06-30 0 21 0.450 0.445 0.495 326,436 0.389 0.384 0.428 0.373 0.389 869,687 0.3753 5.29%
2023-05-31 0 21 0.445 0.430 0.450 183,948 0.369 0.357 0.373 0.369 0.406 467,145 0.3938 -11.00%
2023-04-28 0 17 0.500 0.470 0.500 488,999 0.415 0.390 0.415 0.361 0.431 1,280,880 0.3818 7.53%
2023-03-31 0 23 0.465 0.445 0.470 795,385 0.386 0.369 0.390 0.344 0.440 2,076,533 0.3830 -3.12%
2023-02-28 0 20 0.480 0.475 0.530 716,099 0.398 0.394 0.440 0.394 0.465 1,648,569 0.4344 -11.11%
2023-01-31 0 18 0.540 0.500 0.540 245,712 0.448 0.415 0.448 0.390 0.456 596,740 0.4118 16.13%
2022-12-30 0 20 0.465 0.465 0.480 683,049 0.386 0.386 0.398 0.340 0.411 1,880,634 0.3632 2.20%
2022-11-30 0 22 0.455 0.420 0.455 199,074 0.377 0.348 0.377 0.340 0.377 563,587 0.3532 8.33%
2022-10-31 0 20 0.420 0.405 0.425 546,885 0.348 0.336 0.353 0.332 0.365 1,561,167 0.3503 -2.33%
2022-09-30 0 21 0.430 0.420 0.445 349,248 0.357 0.348 0.369 0.357 0.402 921,758 0.3789 -6.67%
2022-08-31 0 23 0.485 0.485 0.510 501,061 0.382 0.382 0.402 0.347 0.402 1,329,260 0.3769 11.49%
2022-07-29 0 20 0.435 0.435 0.465 88,162 0.343 0.343 0.366 0.335 0.370 247,452 0.3563 -3.33%
2022-06-30 0 21 0.450 0.440 0.470 272,661 0.355 0.347 0.370 0.318 0.370 789,072 0.3455 8.82%
2022-05-31 0 20 0.430 0.430 0.445 555,398 0.326 0.326 0.337 0.322 0.379 1,560,331 0.3559 -11.34%
2022-04-29 0 18 0.485 0.485 0.500 238,349 0.368 0.368 0.379 0.360 0.387 633,369 0.3763 -3.00%
2022-03-31 0 23 0.500 0.470 0.500 1,689,611 0.379 0.356 0.379 0.352 0.394 4,605,120 0.3669 -5.66%
2022-02-28 0 17 0.530 0.520 0.530 1,090,600 0.402 0.394 0.402 0.394 0.432 2,691,818 0.4052 0.00%
2022-01-31 0 21 0.530 0.520 0.540 1,497,075 0.402 0.394 0.409 0.379 0.409 3,783,719 0.3957 -1.85%
2021-12-31 0 22 0.540 0.530 0.540 1,689,375 0.409 0.402 0.409 0.387 0.470 4,156,483 0.4064 3.85%
2021-11-30 0 22 0.520 0.520 0.530 1,086,350 0.394 0.394 0.402 0.371 0.417 2,777,586 0.3911 -1.89%
2021-10-29 0 18 0.530 0.520 0.540 1,447,150 0.402 0.394 0.409 0.402 0.432 3,503,322 0.4131 -3.64%
2021-09-30 0 21 0.550 0.550 0.560 855,925 0.417 0.417 0.424 0.409 0.440 2,015,565 0.4247 -0.90%
2021-08-31 0 22 0.580 0.570 0.600 842,975 0.421 0.413 0.435 0.384 0.450 2,033,961 0.4145 3.57%
2021-07-30 0 21 0.560 0.550 0.560 535,655 0.406 0.399 0.406 0.399 0.435 1,289,338 0.4154 -5.08%
2021-06-30 0 21 0.590 0.570 0.600 763,800 0.428 0.413 0.435 0.388 0.437 1,817,808 0.4202 4.64%
2021-05-31 0 20 0.590 0.590 0.610 427,450 0.409 0.409 0.423 0.395 0.437 1,035,323 0.4129 -3.28%
2021-04-30 0 19 0.610 0.600 0.610 1,411,425 0.423 0.416 0.423 0.374 0.430 3,546,070 0.3980 7.02%
2021-03-31 0 23 0.570 0.570 0.580 1,541,900 0.395 0.395 0.402 0.381 0.457 3,831,055 0.4025 0.00%
2021-02-26 0 18 0.570 0.570 0.580 1,415,325 0.395 0.395 0.402 0.381 0.430 3,542,463 0.3995 0.00%
2021-01-29 0 20 0.570 0.570 0.600 3,236,775 0.395 0.395 0.416 0.367 0.437 8,040,886 0.4025 7.55%
2020-12-31 0 22 0.530 0.520 0.540 1,485,825 0.367 0.360 0.374 0.360 0.395 4,033,069 0.3684 0.00%
2020-11-30 0 21 0.530 0.530 0.540 5,148,400 0.367 0.367 0.374 0.347 0.457 12,431,087 0.4142 3.92%
2020-10-30 0 18 0.510 0.510 0.530 389,825 0.353 0.353 0.367 0.353 0.402 1,038,930 0.3752 -1.92%
2020-09-30 0 22 0.520 0.510 0.530 1,438,625 0.360 0.353 0.367 0.347 0.395 4,029,462 0.3570 -10.34%
2020-08-31 0 21 0.580 0.550 0.580 3,462,998 0.402 0.381 0.402 0.319 0.418 9,285,182 0.3730 21.13%
2020-07-31 0 22 0.500 0.485 0.500 2,314,974 0.332 0.322 0.332 0.299 0.385 6,867,269 0.3371 3.09%
2020-06-30 0 21 0.485 0.485 0.495 1,961,449 0.322 0.322 0.329 0.275 0.340 6,298,450 0.3114 14.66%
2020-05-29 0 20 0.470 0.470 0.480 930,675 0.281 0.281 0.287 0.278 0.323 3,093,138 0.3009 -14.55%
2020-04-29 0 19 0.550 0.550 0.560 2,144,487 0.329 0.329 0.334 0.281 0.352 6,604,834 0.3247 15.79%
2020-03-31 0 22 0.475 0.475 0.510 2,452,810 0.284 0.284 0.305 0.245 0.346 8,404,630 0.2918 -15.18%
2020-02-28 0 20 0.560 0.560 0.570 6,732,875 0.334 0.334 0.340 0.329 0.382 19,400,130 0.3471 -12.50%
2020-01-31 0 20 0.640 0.640 0.650 19,401,125 0.382 0.382 0.388 0.364 0.490 44,672,618 0.4343 -4.48%
2019-12-31 0 20 0.670 0.660 0.680 6,595,100 0.400 0.394 0.406 0.370 0.430 16,876,229 0.3908 1.52%
2019-11-29 0 21 0.660 0.640 0.670 64,901,325 0.394 0.382 0.400 0.358 0.561 140,530,606 0.4618 -17.50%
2019-10-31 0 12 0.800 0.800 0.810 304,855,199 0.478 0.478 0.484 0.394 1.660 365,768,850 0.8335

Webb-site Database - Powered By Linux Group

Back to top