Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

CR CONSTRUCTION (1582.HK)

0.435
+0.010
+(2.35%)
At close: April 15 at 1:13:36 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.4350.4350.4350.4350.435-
Apr 24, 20250.4350.4350.4350.4350.435-
Apr 23, 20250.4350.4350.4350.4350.435-
Apr 22, 20250.4350.4350.4350.4350.435-
Apr 17, 20250.4350.4350.4350.4350.435-
Apr 16, 20250.4350.4350.4350.4350.435-
Apr 15, 20250.4350.4350.4350.4350.43532,500
Apr 14, 20250.4250.4250.4250.4250.42510,000
Apr 11, 20250.4300.4400.4150.4200.420522,500
Apr 10, 20250.4200.4200.4050.4150.41550,000
Apr 9, 20250.4250.4300.4300.4250.42525,000
Apr 8, 20250.4250.4250.4250.4250.425-
Apr 7, 20250.4300.4300.4300.4300.430-
Apr 3, 20250.4250.4250.4250.4250.425-
Apr 2, 20250.4250.4250.4250.4250.42512,500
Apr 1, 20250.4300.4300.4300.4300.430-
Mar 31, 20250.4300.4300.4300.4300.430-
Mar 28, 20250.4300.4300.4300.4300.430-
Mar 27, 20250.4300.4300.4300.4300.430-
Mar 26, 20250.4300.4300.4300.4300.430-
Mar 25, 20250.4300.4300.4300.4300.430-
Mar 24, 20250.4300.4300.4300.4300.430-
Mar 21, 20250.4300.4300.4300.4300.430220,000
Mar 20, 20250.4250.4250.4250.4250.425-
Mar 19, 20250.4250.4250.4250.4250.425-
Mar 18, 20250.4400.4500.4250.4250.425480,000
Mar 17, 20250.4450.4450.4450.4450.445-
Mar 14, 20250.4450.4450.4450.4450.44525,000
Mar 13, 20250.4450.4550.4250.4400.440315,000
Mar 12, 20250.4450.4450.4450.4450.445-
Mar 11, 20250.4450.4450.4450.4450.44545,000
Mar 10, 20250.4550.4550.4550.4550.455-
Mar 7, 20250.4550.4550.4550.4550.455-
Mar 6, 20250.4550.4550.4550.4550.455-
Mar 5, 20250.4550.4550.4550.4550.455-
Mar 4, 20250.4600.4600.4600.4600.4602,500
Mar 3, 20250.4450.4550.4450.4450.44540,000
Feb 28, 20250.4500.4500.4500.4500.450-
Feb 27, 20250.4550.4550.4500.4500.45070,000
Feb 26, 20250.4550.4550.4300.4500.450272,500
Feb 25, 20250.4450.4450.4450.4450.445-
Feb 24, 20250.4600.4600.4450.4450.445147,500
Feb 21, 20250.4600.4600.4600.4600.460-
Feb 20, 20250.4650.4650.4650.4650.46570,000
Feb 19, 20250.4550.4550.4550.4550.455-
Feb 18, 20250.4550.4550.4500.4550.455122,500
Feb 17, 20250.4550.4550.4550.4550.45542,500
Feb 14, 20250.4450.4500.4450.4500.45027,500
Feb 13, 20250.4500.4550.4450.4550.45565,000
Feb 12, 20250.4450.4550.4450.4500.450220,000
Feb 11, 20250.4450.4450.4450.4450.445-
Feb 10, 20250.4550.4550.4550.4550.455-
Feb 7, 20250.4550.4550.4550.4550.45562,500
Feb 6, 20250.4550.4600.4550.4550.455115,000
Feb 5, 20250.4500.4500.4500.4500.450-
Feb 4, 20250.4500.4550.4450.4550.45560,000
Feb 3, 20250.4500.4500.4500.4500.45012,500
Jan 28, 20250.4500.4500.4500.4500.450-
Jan 27, 20250.4450.4500.4450.4500.45090,000
Jan 24, 20250.4450.4450.4450.4450.445-
Jan 23, 20250.4550.4550.4550.4550.45520,000
Jan 22, 20250.4550.4550.4550.4550.455-
Jan 21, 20250.4550.4550.4550.4550.455-
Jan 20, 20250.4500.4550.4500.4550.455102,500
Jan 17, 20250.4650.4650.4400.4550.455117,500
Jan 16, 20250.4750.4750.4750.4750.475-
Jan 15, 20250.4500.4500.4500.4500.450-
Jan 14, 20250.4500.4500.4500.4500.450-
Jan 13, 20250.4500.4500.4500.4500.450-
Jan 10, 20250.4500.4500.4500.4500.45030,000
Jan 9, 20250.4500.4500.4500.4500.450-
Jan 8, 20250.4550.4550.4550.4550.45530,000
Jan 7, 20250.4550.4550.4550.4550.4552,500
Jan 6, 20250.4600.4700.4550.4550.45572,500
Jan 3, 20250.4700.4700.4700.4700.470-
Jan 2, 20250.4700.4700.4600.4700.47020,000
Dec 31, 20240.4700.4700.4700.4700.470-
Dec 30, 20240.4700.4700.4700.4700.470-
Dec 27, 20240.4700.4700.4700.4700.470-
Dec 24, 20240.4700.4700.4700.4700.470-
Dec 23, 20240.4700.4700.4700.4700.470-
Dec 20, 20240.4700.4700.4700.4700.470-
Dec 19, 20240.4700.4700.4700.4700.470-
Dec 18, 20240.4700.4700.4700.4700.470-
Dec 17, 20240.4700.4700.4700.4700.470-
Dec 16, 20240.4800.4800.4800.4800.480-
Dec 13, 20240.4700.4700.4700.4700.470-
Dec 12, 20240.4550.4800.4550.4700.47062,500
Dec 11, 20240.4550.4550.4550.4550.455-
Dec 10, 20240.4550.4550.4550.4550.455-
Dec 9, 20240.4600.4700.4400.4550.45575,000
Dec 6, 20240.4550.4550.4550.4550.455150,000
Dec 5, 20240.4600.4600.4600.4600.460-
Dec 4, 20240.4600.4600.4600.4600.460-
Dec 3, 20240.4600.4600.4600.4600.460-
Dec 2, 20240.4600.4600.4600.4600.46030,000
Nov 29, 20240.4700.4700.4700.4700.470-
Nov 28, 20240.4700.4700.4700.4700.470-
Nov 27, 20240.4700.4700.4700.4700.470-
Nov 26, 20240.4700.4700.4700.4700.470-
Nov 25, 20240.4700.4700.4700.4700.470-
Nov 22, 20240.4500.4700.4350.4700.470197,500
Nov 21, 20240.4600.4600.4600.4600.460-
Nov 20, 20240.4600.4600.4600.4600.460-
Nov 19, 20240.4600.4600.4600.4600.460-
Nov 18, 20240.4600.4600.4600.4600.460-
Nov 15, 20240.4500.4500.4500.4550.4552,500
Nov 14, 20240.4600.4600.4500.4550.45582,500
Nov 13, 20240.4650.4650.4650.4650.46520,000
Nov 12, 20240.4700.4700.4700.4700.470-
Nov 11, 20240.4750.4750.4750.4750.475-
Nov 8, 20240.4700.4750.4750.4750.47517,500
Nov 7, 20240.4750.4750.4750.4750.475100,000
Nov 6, 20240.4800.4800.4800.4800.4802,500
Nov 5, 20240.4750.4750.4750.4750.475-
Nov 4, 20240.4750.4750.4750.4750.475-
Nov 1, 20240.4950.4950.4950.4950.495-
Oct 31, 20240.4950.4950.4950.4950.495-
Oct 30, 20240.5000.5000.5000.5000.500-
Oct 29, 20240.5000.5000.5000.5000.500-
Oct 28, 20240.4700.4700.4700.4700.470-
Oct 25, 20240.4700.4700.4700.4700.47017,500
Oct 24, 20240.4850.4850.4850.4850.485-
Oct 23, 20240.4850.4850.4850.4850.485-
Oct 22, 20240.4850.4850.4850.4850.485-
Oct 21, 20240.4850.4850.4850.4850.48575,000
Oct 18, 20240.4950.5000.4950.5000.50035,000
Oct 17, 20240.4950.4950.4950.4950.495-
Oct 16, 20240.4950.4950.4950.4950.495-
Oct 15, 20240.4950.4950.4950.4950.495-
Oct 14, 20240.5000.5000.5000.4950.49565,000
Oct 10, 20240.5000.5000.5000.5000.500-
Oct 9, 20240.4700.4700.4700.4700.470-
Oct 8, 20240.4750.5000.4750.4800.48057,500
Oct 7, 20240.4600.5000.4600.4750.47597,500
Oct 4, 20240.4700.4700.4600.4600.460210,000
Oct 3, 20240.4700.4700.4700.4700.47067,500
Oct 2, 20240.4850.4900.4650.4700.47050,000
Sep 30, 20240.4750.4750.4750.4750.475-
Sep 27, 20240.4650.4700.4600.4600.460182,500
Sep 26, 20240.4800.4800.4300.4700.47082,500
Sep 25, 20240.4800.4800.4800.4800.480-
Sep 24, 20240.4900.4950.4600.4900.49022,500
Sep 23, 20240.4800.4800.4800.4800.480-
Sep 20, 20240.4800.4800.4800.4800.480-
Sep 19, 20240.4700.4700.4700.4700.470-
Sep 17, 20240.4700.4700.4700.4700.470-
Sep 16, 20240.4700.4700.4700.4700.47010,000
Sep 13, 20240.4750.4750.4750.4750.475-
Sep 12, 20240.4750.4750.4750.4750.475-
Sep 11, 20240.4750.4750.4750.4750.475-
Sep 10, 20240.4800.4800.4800.4800.48020,000
Sep 9, 20240.4750.4750.4750.4750.475-
Sep 5, 20240.4750.4750.4750.4750.475-
Sep 4, 20240.4750.4750.4750.4750.475-
Sep 3, 2024 0.015 Dividend
Sep 3, 20240.4750.4750.4750.4750.475-
Sep 2, 20240.4900.4900.4900.4900.475-
Aug 30, 20240.4900.4900.4900.4900.475-
Aug 29, 20240.4500.4950.4300.4900.475360,000
Aug 28, 20240.4600.4600.4600.4600.446-
Aug 27, 20240.4600.4600.4600.4600.446-
Aug 26, 20240.4600.4600.4600.4600.446-
Aug 23, 20240.4450.4450.4450.4450.431-
Aug 22, 20240.4450.4450.4450.4450.431-
Aug 21, 20240.4250.4250.4250.4250.41280,000
Aug 20, 20240.4250.4250.4250.4250.412-
Aug 19, 20240.4250.4250.4250.4250.412-
Aug 16, 20240.4200.4200.4200.4250.41280,000
Aug 15, 20240.4200.4200.4200.4200.407-
Aug 14, 20240.4200.4200.4150.4250.412120,000
Aug 13, 20240.4350.4350.4350.4350.422-
Aug 12, 20240.4350.4350.4350.4350.422-
Aug 9, 20240.4350.4350.4350.4350.422-
Aug 8, 20240.4350.4350.4350.4350.422-
Aug 7, 20240.4350.4350.4350.4350.422-
Aug 6, 20240.4350.4350.4350.4350.4227,500
Aug 5, 20240.4300.4300.4300.4300.4175,000
Aug 2, 20240.4400.4400.4400.4400.427-
Aug 1, 20240.4400.4400.4400.4400.42710,000
Jul 31, 20240.4450.4450.4450.4450.431-
Jul 30, 20240.4450.4450.4450.4450.431-
Jul 29, 20240.4350.4450.4350.4450.4317,500
Jul 26, 20240.4350.4350.4350.4350.422-
Jul 25, 20240.4300.4350.4300.4350.42250,000
Jul 24, 20240.4250.4250.4250.4250.412-
Jul 23, 20240.4200.4200.4200.4250.41225,000
Jul 22, 20240.4250.4250.4250.4250.412-
Jul 19, 20240.4200.4200.4200.4250.41225,000
Jul 18, 20240.4350.4350.4350.4350.422-
Jul 17, 20240.4350.4350.4350.4350.422-
Jul 16, 20240.4350.4350.4350.4350.422-
Jul 15, 20240.4350.4350.4350.4350.422-
Jul 12, 20240.4350.4400.4350.4350.4227,500
Jul 11, 20240.4300.4300.4300.4300.417-
Jul 10, 20240.4300.4300.4300.4300.417-
Jul 9, 20240.4400.4400.4200.4300.41717,500
Jul 8, 20240.4400.4400.4300.4450.43125,000
Jul 5, 20240.4450.4450.4450.4450.431-
Jul 4, 20240.4450.4450.4450.4450.4315,000
Jul 3, 20240.4300.5000.4200.4350.422197,500
Jul 2, 20240.4300.4200.4200.4200.40720,000
Jun 28, 20240.4400.4400.4400.4400.427-
Jun 27, 20240.4400.4400.4400.4400.427-
Jun 26, 2024 0.018 Dividend
Jun 26, 20240.4300.4250.4250.4400.42742,500
Jun 25, 20240.4450.4500.4450.4600.428112,500
Jun 24, 20240.4450.4450.4450.4450.414-
Jun 21, 20240.4450.4450.4450.4450.41420,000
Jun 20, 20240.4350.4700.4350.4400.41067,500
Jun 19, 20240.4300.4300.4300.4300.401-
Jun 18, 20240.4200.4200.4200.4250.39615,000
Jun 17, 20240.4350.4350.4250.4250.39682,500
Jun 14, 20240.4350.4350.4050.4350.40567,500
Jun 13, 20240.4500.4500.4500.4500.41910,000
Jun 12, 20240.4150.4400.4100.4150.38752,500
Jun 11, 20240.4450.4450.4450.4450.414-
Jun 7, 20240.4450.4450.4450.4450.414-
Jun 6, 20240.4400.4400.4400.4400.410-
Jun 5, 20240.4400.4400.4350.4500.41912,500
Jun 4, 20240.4550.4550.4550.4550.424-
Jun 3, 20240.4550.4550.4550.4550.424-
May 31, 20240.4550.4550.4550.4550.424-
May 30, 20240.4550.4550.4550.4550.4245,000
May 29, 20240.4550.4550.4550.4550.4245,000
May 28, 20240.4500.4500.4500.4500.419-
May 27, 20240.4500.4500.4500.4500.419-
May 24, 20240.4500.4500.4500.4500.419-
May 23, 20240.4500.4500.4500.4500.419-
May 22, 20240.4650.4650.4650.4650.433-
May 21, 20240.4650.4650.4650.4650.433-
May 20, 20240.4650.4650.4650.4650.433-
May 17, 20240.4700.4700.4700.4700.438-
May 16, 20240.4650.4800.4650.4750.44250,000
May 14, 20240.4500.4500.4500.4500.419-
May 13, 20240.4550.4550.4500.4500.41912,500
May 10, 20240.4400.4400.4400.4400.410120,000
May 9, 20240.4400.4400.4400.4400.410-
May 8, 20240.4400.4400.4400.4400.410-
May 7, 20240.4500.4500.4500.4500.419-
May 6, 20240.4550.4550.4100.4500.41917,500
May 3, 20240.4550.4550.4550.4550.424-
May 2, 20240.4600.4600.4600.4600.428-
Apr 30, 20240.4600.4600.4600.4600.428-
Apr 29, 20240.4600.4600.4600.4600.428-
Apr 26, 20240.4400.4400.4400.4400.410-
Apr 25, 20240.4300.4400.4300.4400.41042,500

Related Tickers

ER0.SI KSH Holdings Limited
0.2100
0.00%
 
1416.HK CTR HOLDINGS
0.079
-1.25%
 
9998.HK Kwan Yong Holdings Limited
0.123
-3.15%
 
6829.HK Dragon Rise Group Holdings Limited
1.920
-1.03%
 
5CF.SI OKP Holdings Limited
0.6400
+2.40%