HKEX · 1582 · stock
CR Construction Group Holdings Limited (1582) stock price history
Every HKEX trading session of CR Construction Group Holdings Limited from Oct 16, 2019 to Sep 29, 2026: 1,712 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1582 adjusted close, 2019 to 2026
- HK$0.6869
- All time high, 2019
- HK$0.6950
- 52 week high, HK$0.3200 low
- 1,712
- Daily sessions since 2019
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
1582 key facts
- CR Construction Group Holdings Limited (1582) closed at HK$0.5950 on Sep 29, 2026 on HKEX.
- 1582's all time high close is HK$0.6869, set on Oct 16, 2019; its all time low close is HK$0.2688 on Mar 17, 2020.
- 1582's 52 week range is HK$0.3200 to HK$0.6950.
- 1582 returned +65.3% over the year to Sep 29, 2026 and +42.7% over five years.
- Since Oct 16, 2019 1582 returned -13%, -2.0% a year compounded.
- 1582's deepest drawdown was -60.9% from Oct 16, 2019 to Mar 17, 2020.
- DataCedar holds 1,712 daily sessions of 1582 history from Oct 16, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1582 price chart, 2019 to 2026
1582 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +50.6% |
| 3 months | +54.5% |
| 6 months | +80.3% |
| Year to date | +70.0% |
| 1 year | +65.3% |
| 3 years | +41.8% |
| 5 years | +42.7% |
| 10 years | n/a |
| Since Oct 16, 2019 | -13.4% |
| Compound annual growth, 7.0 years | -2.0% |
1582 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$0.6869 on Oct 16, 2019
- All time low close
- HK$0.2688 on Mar 17, 2020
- 52 week high
- HK$0.6950 on Sep 16, 2026
- 52 week low
- HK$0.3200 on Nov 19, 2025
- Deepest drawdown
- -60.9% from Oct 16, 2019 to Mar 17, 2020, not yet recovered
- Best single session
- +29.7% on Nov 13, 2019
- Worst single session
- -18.1% on Oct 21, 2019
- Volatility, 1 year annualised
- 50.9%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2023, +18%
- Worst calendar year
- 2025, -19%
1582 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Oct 16, 2019; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.3600 | HK$0.6950 | HK$0.3300 | HK$0.5950 | +63.0% | 53.5M | 183 |
| 2025 | HK$0.4503 | HK$0.4950 | HK$0.3000 | HK$0.3650 | -18.9% | 43.1M | 246 |
| 2024 | HK$0.4552 | HK$0.4791 | HK$0.3257 | HK$0.4503 | -1.1% | 6.1M | 246 |
| 2023 | HK$0.3857 | HK$0.4730 | HK$0.3442 | HK$0.4552 | +18.0% | 8.2M | 243 |
| 2022 | HK$0.4092 | HK$0.4320 | HK$0.3221 | HK$0.3857 | -5.7% | 13.4M | 246 |
| 2021 | HK$0.3673 | HK$0.4699 | HK$0.3673 | HK$0.4092 | +11.4% | 25.6M | 247 |
| 2020 | HK$0.4062 | HK$0.4898 | HK$0.2449 | HK$0.3673 | -8.2% | 78M | 248 |
| 2019 | HK$1.36 | HK$1.66 | HK$0.3584 | HK$0.4002 | n/a | 312.5M | 53 |
1582 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.5950 | +48.8% |
| August 2026 | HK$0.4000 | +3.9% |
| July 2026 | HK$0.3850 | -1.3% |
| June 2026 | HK$0.3900 | -8.2% |
| May 2026 | HK$0.4250 | +10.4% |
| April 2026 | HK$0.3850 | +8.5% |
| March 2026 | HK$0.3550 | -1.4% |
| February 2026 | HK$0.3600 | +1.4% |
| January 2026 | HK$0.3550 | -2.7% |
| December 2025 | HK$0.3650 | +9.0% |
| November 2025 | HK$0.3350 | -14.1% |
| October 2025 | HK$0.3900 | +2.6% |
About the 1582 data
Daily bars. 1,712 sessions from Oct 16, 2019 to Sep 29, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 16, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1582/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1578 Bank of Tianjin Co., Ltd.
- 1579 Yihai International Holding Ltd.
- 1580 Da Sen Holdings Group Limited
- 1581 Progressive Path Group Holdings Limited
- 1583 Qinqin Foodstuffs Group (Cayman) Company Limited
- 1585 Yadea Group Holdings Ltd.
- 1586 China Leon Inspection Holding Limited
- 1587 Shineroad International Holdings Limited
Common questions
1582 share price history
