CRCC High-Tech Equip Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.690	0.710	0.680	0.710	0.710	120,000
2026-07-24	0.680	0.700	0.680	0.680	0.680	298,500
2026-07-23	0.700	0.700	0.700	0.700	0.700	0
2026-07-22	0.680	0.700	0.680	0.700	0.700	110,000
2026-07-21	0.690	0.700	0.690	0.700	0.700	20,000
2026-07-20	0.680	0.690	0.680	0.680	0.680	122,500
2026-07-17	0.680	0.700	0.680	0.700	0.700	200,500
2026-07-16	0.680	0.710	0.680	0.700	0.700	307,000
2026-07-15	0.690	0.690	0.690	0.690	0.690	0
2026-07-14	0.690	0.690	0.690	0.690	0.690	80,000
2026-07-13	0.670	0.690	0.670	0.680	0.680	254,000
2026-07-10	0.680	0.690	0.670	0.680	0.680	405,000
2026-07-09	0.700	0.710	0.690	0.690	0.690	127,500
2026-07-08	0.680	0.700	0.670	0.700	0.700	61,500
2026-07-07	0.700	0.700	0.670	0.690	0.690	286,500
2026-07-06	0.690	0.700	0.690	0.690	0.690	33,000
2026-07-03	0.680	0.700	0.680	0.700	0.700	51,000
2026-07-02	0.690	0.700	0.690	0.700	0.700	104,000
2026-06-30	0.690	0.710	0.690	0.710	0.677	155,000
2026-06-29	0.710	0.710	0.690	0.700	0.667	100,500
2026-06-26	0.730	0.730	0.690	0.690	0.658	704,000
2026-06-25	0.730	0.740	0.710	0.720	0.686	541,000
2026-06-24	0.750	0.750	0.750	0.750	0.715	0
2026-06-23	0.740	0.750	0.720	0.750	0.715	103,500
2026-06-22	0.750	0.750	0.720	0.750	0.715	527,000
2026-06-18	0.760	0.760	0.760	0.760	0.724	10,000
2026-06-17	0.760	0.760	0.760	0.760	0.724	26,500
2026-06-16	0.750	0.760	0.740	0.760	0.724	41,500
2026-06-15	0.750	0.770	0.750	0.770	0.734	312,500
2026-06-12	0.760	0.770	0.760	0.770	0.734	15,000
2026-06-11	0.750	0.760	0.740	0.760	0.724	532,500
2026-06-10	0.770	0.770	0.750	0.760	0.724	184,000
2026-06-09	0.770	0.770	0.770	0.770	0.734	11,500
2026-06-08	0.780	0.780	0.750	0.770	0.734	687,000
2026-06-05	0.770	0.810	0.770	0.780	0.743	140,000
2026-06-04	0.770	0.770	0.760	0.770	0.734	231,000
2026-06-03	0.770	0.770	0.770	0.770	0.734	48,500
2026-06-02	0.770	0.780	0.770	0.780	0.743	15,000
2026-06-01	0.780	0.780	0.770	0.770	0.734	61,000
2026-05-29	0.760	0.770	0.760	0.770	0.734	511,500
2026-05-28	0.780	0.780	0.760	0.780	0.743	204,000
2026-05-27	0.780	0.790	0.780	0.780	0.743	12,000
2026-05-26	0.760	0.790	0.760	0.790	0.753	210,000
2026-05-22	0.770	0.780	0.770	0.770	0.734	57,000
2026-05-21	0.790	0.790	0.790	0.790	0.753	0
2026-05-20	0.780	0.790	0.780	0.790	0.753	11,000
2026-05-19	0.780	0.780	0.760	0.780	0.743	525,000
2026-05-18	0.780	0.810	0.780	0.790	0.753	301,000
2026-05-15	0.780	0.790	0.780	0.790	0.753	188,500
2026-05-14	0.790	0.790	0.790	0.790	0.753	66,500
2026-05-13	0.790	0.790	0.790	0.790	0.753	43,000
2026-05-12	0.790	0.790	0.770	0.790	0.753	527,500
2026-05-11	0.790	0.790	0.780	0.790	0.753	771,500
2026-05-08	0.810	0.810	0.790	0.790	0.753	115,500
2026-05-07	0.810	0.810	0.790	0.800	0.762	118,000
2026-05-06	0.800	0.800	0.780	0.800	0.762	365,000
2026-05-05	0.790	0.800	0.790	0.800	0.762	30,000
2026-05-04	0.780	0.800	0.780	0.800	0.762	66,000
2026-04-30	0.800	0.820	0.790	0.800	0.762	409,000
2026-04-29	0.820	0.830	0.800	0.820	0.781	377,000

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0330 HKD
2025-07-04	0.0310 HKD
2024-07-04	0.0330 HKD
2023-07-04	0.0270 HKD
2022-07-05	0.0117 HKD
2020-06-29	0.0438 HKD
2019-07-03	0.0569 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.