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

HKSE - Delayed Quote HKD

CR HOLDINGS (1911.HK)

Compare
2.850
+0.230
+(8.78%)
At close: 4:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20252.7502.9702.7002.8502.850818,900
Apr 11, 20252.6502.7402.5902.6202.620766,400
Apr 10, 20252.9002.9502.6002.6502.6501,929,900
Apr 9, 20252.8002.8602.6802.7702.770718,000
Apr 8, 20252.8003.0002.7402.8602.860757,200
Apr 7, 20252.8602.9302.6802.7902.7902,224,300
Apr 3, 20253.2603.4203.2603.3203.320637,200
Apr 2, 20253.3403.4303.2803.3603.360324,400
Apr 1, 20253.2003.5503.2003.3503.350377,000
Mar 31, 20253.4503.4503.1503.2903.290956,900
Mar 28, 20253.6203.6203.4003.5103.510480,700
Mar 27, 20253.4703.6103.4603.5803.580241,400
Mar 26, 20253.6803.6803.4603.5403.540201,884
Mar 25, 20253.4503.6003.3703.5103.510467,300
Mar 24, 20253.5503.5503.4503.4703.470740,100
Mar 21, 20253.6903.8003.5503.5703.570550,500
Mar 20, 20253.6003.7603.5803.7003.7001,083,700
Mar 19, 20253.5603.7303.5103.6203.620718,900
Mar 18, 20253.6803.7103.5903.6503.650605,200
Mar 17, 20253.6303.7003.6203.6803.680251,600
Mar 14, 20253.6003.7203.5603.6303.630310,400
Mar 13, 20253.6003.6403.5203.6003.600414,600
Mar 12, 20253.7803.8003.6403.6403.640526,200
Mar 11, 20253.6603.7803.6003.7203.7201,172,200
Mar 10, 20253.7903.7903.6203.6703.670472,200
Mar 7, 20253.7703.7703.6903.7003.700841,800
Mar 6, 20253.6703.8503.6403.7703.7702,453,000
Mar 5, 20253.6403.7003.5703.6703.670930,800
Mar 4, 20253.5003.7003.4403.6403.6401,751,100
Mar 3, 20253.6603.7203.5403.5703.570842,800
Feb 28, 20253.8403.8403.6103.6803.6801,483,500
Feb 27, 20253.8103.8103.6803.8003.8002,115,900
Feb 26, 20253.7203.9503.7003.8603.8601,943,100
Feb 25, 20253.9203.9203.6903.7203.7201,131,200
Feb 24, 20253.7903.9503.6603.9103.9102,194,400
Feb 21, 20253.5703.7703.5603.7303.7301,850,300
Feb 20, 20253.7503.7503.5903.6003.6001,162,400
Feb 19, 20253.7103.7303.6203.7203.720729,500
Feb 18, 20253.7903.7903.6103.7003.700712,500
Feb 17, 20253.8603.9003.6603.7003.7001,794,600
Feb 14, 20253.6903.8503.5603.8403.8402,253,200
Feb 13, 20253.6803.6803.4703.6203.620754,500
Feb 12, 20253.6003.6003.3703.6003.6001,664,700
Feb 11, 20253.1003.6503.0503.5903.5906,000,900
Feb 10, 20252.9003.1002.9003.0703.0702,991,100
Feb 7, 20253.0003.0002.8702.9302.9301,339,900
Feb 6, 20252.9802.9802.8602.9102.910441,700
Feb 5, 20252.9002.9802.8402.9802.980445,300
Feb 4, 20252.8002.8802.7402.8802.8801,825,800
Feb 3, 20252.8002.8002.6902.7602.760167,200
Jan 28, 20252.8002.8002.8002.8002.800-
Jan 27, 20252.8002.8402.7602.8302.830664,400
Jan 24, 20252.8002.8502.7302.8002.800744,000
Jan 23, 20252.8102.8702.7202.7702.770647,900
Jan 22, 20252.8802.9002.7502.8002.800225,400
Jan 21, 20252.7202.8802.7202.8702.8701,019,900
Jan 20, 20252.9102.9702.7302.8002.800465,100
Jan 17, 20252.8102.9202.7402.8302.830996,000
Jan 16, 20252.7202.8102.6602.7202.720638,400
Jan 15, 20252.6902.6902.5802.6602.66073,800
Jan 14, 20252.7402.7502.6002.6102.610399,200
Jan 13, 20252.6002.6302.5002.5402.540976,600
Jan 10, 20252.8002.8002.6302.6602.660714,800
Jan 9, 20252.7502.8302.7202.7402.740170,200
Jan 8, 20252.9402.9402.7002.7802.780416,000
Jan 7, 20252.9702.9802.7302.8302.830313,200
Jan 6, 20252.7302.8002.7202.7602.760277,600
Jan 3, 20252.8002.8702.7302.7302.730154,700
Jan 2, 20252.8602.8602.7802.8202.820314,400
Dec 31, 20242.9102.9102.9102.9102.910-
Dec 30, 20242.9102.9402.8302.8602.860214,600
Dec 27, 20242.8002.9102.7902.8802.880703,200
Dec 24, 20242.8302.8302.8302.8302.830-
Dec 23, 20242.8402.8402.7302.8302.830498,500
Dec 20, 20242.8102.8802.7202.8702.870553,600
Dec 19, 20242.9202.9302.8102.8102.810707,500
Dec 18, 20242.9903.0002.9202.9202.920365,900
Dec 17, 20242.9303.0002.9002.9102.910269,400
Dec 16, 20242.9803.0602.9002.9302.930649,985
Dec 13, 20243.0103.0302.9202.9802.980439,900
Dec 12, 20242.9503.1802.8603.0103.0101,442,300
Dec 11, 20243.0403.0802.8702.8902.890380,323
Dec 10, 20243.2003.2902.8302.9902.9901,654,800
Dec 9, 20243.2203.2803.0203.1903.1901,182,300
Dec 6, 20243.2203.3303.2003.3003.3001,015,700
Dec 5, 20243.2603.3803.1703.2303.2301,144,400
Dec 4, 20243.1303.1703.0503.1303.130925,500
Dec 3, 20243.2503.2503.0203.0903.090468,200
Dec 2, 20242.9203.2402.9003.1803.1801,282,100
Nov 29, 20242.9503.0702.8802.9002.900317,400
Nov 28, 20243.0803.0802.9102.9502.950287,600
Nov 27, 20243.0003.2002.9203.0803.080983,700
Nov 26, 20242.6503.0102.6502.9902.9901,832,915
Nov 25, 20242.7402.7902.6002.6502.650449,700
Nov 22, 20242.9802.9902.6302.7302.7302,098,500
Nov 21, 20242.9603.1202.9602.9702.970429,200
Nov 20, 20243.1503.2903.0303.1303.130460,100
Nov 19, 20243.1603.1602.9903.0803.080344,500
Nov 18, 20243.0303.1203.0003.0803.080678,900
Nov 15, 20243.0303.1002.9503.0303.030401,400
Nov 14, 20243.0003.2302.9203.0503.0501,051,400
Nov 13, 20243.0003.0502.8503.0203.0201,633,700
Nov 12, 20243.1803.2103.0503.0503.050596,800
Nov 11, 20243.1803.2503.0803.1803.180491,800
Nov 8, 20243.3503.4703.1803.1803.1801,011,300
Nov 7, 20243.2203.4403.1303.4303.4302,125,900
Nov 6, 20243.2203.2603.0903.2003.200958,600
Nov 5, 20243.3303.3303.0403.2003.2001,418,700
Nov 4, 20243.6303.6303.1703.2803.280512,200
Nov 1, 20243.3303.3803.2503.3003.300480,700
Oct 31, 20243.5003.5703.3703.3903.390431,400
Oct 30, 20243.6003.6003.3303.3903.390157,700
Oct 29, 20243.6903.6903.5103.5503.550411,200
Oct 28, 20243.6503.6903.5003.6203.620500,300
Oct 25, 20243.5603.6703.5003.6003.600280,100
Oct 24, 20243.5503.7103.4803.5603.560624,000
Oct 23, 20243.5203.6503.5203.6003.600505,500
Oct 22, 20243.6303.6603.5303.5603.560381,300
Oct 21, 20243.7103.7103.5503.5603.560218,500
Oct 18, 20243.5803.7403.4903.6903.6901,768,700
Oct 17, 20243.6503.7803.4503.5803.580764,700
Oct 16, 20243.5003.6903.3603.4903.490894,524
Oct 15, 20243.6703.7003.3603.4603.4601,378,400
Oct 14, 20243.6203.7503.5803.6803.6801,044,000
Oct 10, 20243.9004.0003.6003.6203.6202,879,600
Oct 9, 20243.8403.9203.5603.6603.6603,534,000
Oct 8, 20245.3505.3503.7803.8403.8408,675,457
Oct 7, 20245.7805.9405.2205.3605.36010,083,384
Oct 4, 20245.1905.9305.1905.7505.7506,510,500
Oct 3, 20245.1505.7804.8605.1905.1908,462,192
Oct 2, 20244.3606.0004.3604.9604.96010,222,000
Sep 30, 20243.8904.4103.7004.1504.1505,113,500
Sep 27, 20243.3003.6203.3003.5603.5603,233,100
Sep 26, 20243.2303.6503.2203.2703.2703,508,800
Sep 25, 20243.6003.8403.2703.3303.3304,215,300
Sep 24, 20244.2804.3603.4103.7503.7508,239,651
Sep 23, 20243.8604.3603.5604.2804.2806,605,300
Sep 20, 20243.2503.9003.2503.8603.8609,327,600
Sep 19, 20242.8603.2702.6603.2403.2406,254,500
Sep 17, 20242.8903.1702.6502.8202.8205,783,200
Sep 16, 20242.1502.9302.1502.9302.9307,954,100
Sep 13, 20241.9002.1601.8502.1302.1306,260,911
Sep 12, 20241.9601.9901.8201.9001.9007,165,300
Sep 11, 20242.1202.2701.9202.0402.0409,405,398
Sep 10, 20242.3802.5002.0602.1102.11013,572,557
Sep 9, 20242.0603.6501.9802.4502.45021,412,000
Sep 5, 20247.2707.2707.2707.2707.270-
Sep 4, 20247.2707.2707.2707.2707.270-
Sep 3, 20247.2707.2707.2707.2707.270-
Sep 2, 20247.2707.2707.2707.2707.270-
Aug 30, 20247.2707.2707.2707.2707.270-
Aug 29, 20247.2707.2707.2707.2707.270-
Aug 28, 20247.2707.2707.2707.2707.270-
Aug 27, 20247.2707.2707.2707.2707.270-
Aug 26, 20247.2707.2707.2707.2707.270-
Aug 23, 20247.2707.2707.2707.2707.270-
Aug 22, 20247.2707.2707.2707.2707.270-
Aug 21, 20247.2707.2707.2707.2707.270-
Aug 20, 20247.2707.2707.2707.2707.270-
Aug 19, 20247.2707.2707.2707.2707.270-
Aug 16, 20247.2707.2707.2707.2707.270-
Aug 15, 20247.2707.2707.2707.2707.270-
Aug 14, 20247.2707.2707.2707.2707.270-
Aug 13, 20247.2707.2707.2707.2707.270-
Aug 12, 20247.2707.2707.2707.2707.270-
Aug 9, 20247.2707.2707.2707.2707.270-
Aug 8, 20247.2707.2707.2707.2707.270-
Aug 7, 20247.2707.2707.2707.2707.270-
Aug 6, 20247.2707.2707.2707.2707.270-
Aug 5, 20247.2707.2707.2707.2707.270-
Aug 2, 20247.2707.2707.2707.2707.270-
Aug 1, 20247.2707.2707.2707.2707.270-
Jul 31, 20247.2707.2707.2707.2707.270-
Jul 30, 20247.2707.2707.2707.2707.270-
Jul 29, 20247.2707.2707.2707.2707.270-
Jul 26, 20247.2707.2707.2707.2707.270-
Jul 25, 20247.2707.2707.2707.2707.270-
Jul 24, 20247.2707.2707.2707.2707.270-
Jul 23, 20247.2707.2707.2707.2707.270-
Jul 22, 20247.2707.2707.2707.2707.270-
Jul 19, 20247.2707.2707.2707.2707.270-
Jul 18, 20247.2707.2707.2707.2707.270-
Jul 17, 20247.2707.2707.2707.2707.270-
Jul 16, 20247.2707.2707.2707.2707.270-
Jul 15, 20247.2707.2707.2707.2707.270-
Jul 12, 20247.2707.2707.2707.2707.270-
Jul 11, 20247.2707.2707.2707.2707.270-
Jul 10, 20247.2707.2707.2707.2707.270-
Jul 9, 20247.2707.2707.2707.2707.270-
Jul 8, 20247.2707.2707.2707.2707.270-
Jul 5, 20247.2707.2707.2707.2707.270-
Jul 4, 20247.2707.2707.2707.2707.270-
Jul 3, 20247.2707.2707.2707.2707.270-
Jul 2, 20247.2707.2707.2707.2707.270-
Jun 28, 20247.2707.2707.2707.2707.270-
Jun 27, 20247.2707.2707.2707.2707.270-
Jun 26, 20247.2707.2707.2707.2707.270-
Jun 25, 20247.2707.2707.2707.2707.270-
Jun 24, 20247.2707.2707.2707.2707.270-
Jun 21, 20247.2707.2707.2707.2707.270-
Jun 20, 20247.2707.2707.2707.2707.270-
Jun 19, 20247.2707.2707.2707.2707.270-
Jun 18, 20247.2707.2707.2707.2707.270-
Jun 17, 20247.2707.2707.2707.2707.270-
Jun 14, 20247.2707.2707.2707.2707.270-
Jun 13, 20247.2707.2707.2707.2707.270-
Jun 12, 20247.2707.2707.2707.2707.270-
Jun 11, 20247.2707.2707.2707.2707.270-
Jun 7, 20247.2707.2707.2707.2707.270-
Jun 6, 20247.2707.2707.2707.2707.270-
Jun 5, 20247.2707.2707.2707.2707.270-
Jun 4, 20247.2707.2707.2707.2707.270-
Jun 3, 20247.2707.2707.2707.2707.270-
May 31, 20247.2707.2707.2707.2707.270-
May 30, 20247.2707.2707.2707.2707.270-
May 29, 20247.2707.2707.2707.2707.270-
May 28, 20247.2707.2707.2707.2707.270-
May 27, 20247.2707.2707.2707.2707.270-
May 24, 20247.2707.2707.2707.2707.270-
May 23, 20247.2707.2707.2707.2707.270-
May 22, 20247.2707.2707.2707.2707.270-
May 21, 20247.2707.2707.2707.2707.270-
May 20, 20247.2707.2707.2707.2707.270-
May 17, 20247.2707.2707.2707.2707.270-
May 16, 20247.2707.2707.2707.2707.270-
May 14, 20247.2707.2707.2707.2707.270-
May 13, 20247.2707.2707.2707.2707.270-
May 10, 20247.2707.2707.2707.2707.270-
May 9, 20247.2707.2707.2707.2707.270-
May 8, 20247.2707.2707.2707.2707.270-
May 7, 20247.2707.2707.2707.2707.270-
May 6, 20247.2707.2707.2707.2707.270-
May 3, 20247.2707.2707.2707.2707.270-
May 2, 20247.2707.2707.2707.2707.270-
Apr 30, 20247.2707.2707.2707.2707.270-
Apr 29, 20247.2707.2707.2707.2707.270-
Apr 26, 20247.2707.2707.2707.2707.270-
Apr 25, 20247.2707.2707.2707.2707.270-
Apr 24, 20247.2707.2707.2707.2707.270-
Apr 23, 20247.2707.2707.2707.2707.270-
Apr 22, 20247.2707.2707.2707.2707.270-
Apr 19, 20247.2707.2707.2707.2707.270-
Apr 18, 20247.2707.2707.2707.2707.270-
Apr 17, 20247.2707.2707.2707.2707.270-
Apr 16, 20247.2707.2707.2707.2707.270-
Apr 15, 20247.2707.2707.2707.2707.270-

Related Tickers

MLPHO.PA Photonike Capital SA
0.1220
0.00%
 
QCH.BE Computershare Ltd
20.40
+0.99%
 
HAV-B.ST Havsfrun Investment AB (publ)
18.29
+7.60%
 
0R96.IL Flow Traders Ltd.
30.14
-1.02%
 
M44.MU Marathon Digital Holdings Inc
11.15
+1.40%
 
LEHLQ Lehman Brothers Holdings Capital Trust IV
0.0003
0.00%
 
LHHMQ Lehman Brothers Holdings Capital Trust V
0.0003
0.00%
 
MQGPD.AX Macquarie Group Limited
103.30
+0.63%
 
1611.HK SINOHOPE TECH
1.490
+1.36%
 
OFX.AX OFX Group Limited
1.0400
-0.95%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.