CRCC High-Tech Equip Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.800	0.810	0.800	0.810	0.772	131,500
2026-04-27	0.830	0.830	0.800	0.820	0.781	690,500
2026-04-24	0.820	0.830	0.810	0.830	0.791	639,000
2026-04-23	0.830	0.830	0.820	0.820	0.781	4,000
2026-04-22	0.840	0.850	0.840	0.850	0.810	62,000
2026-04-21	0.830	0.850	0.830	0.840	0.800	650,000
2026-04-20	0.850	0.850	0.830	0.830	0.791	199,000
2026-04-17	0.840	0.840	0.840	0.840	0.800	0
2026-04-16	0.850	0.860	0.840	0.840	0.800	278,500
2026-04-15	0.850	0.870	0.850	0.870	0.829	64,000
2026-04-14	0.850	0.860	0.850	0.860	0.820	137,500
2026-04-13	0.870	0.870	0.850	0.860	0.820	48,000
2026-04-10	0.880	0.880	0.850	0.860	0.820	356,500
2026-04-09	0.870	0.880	0.860	0.880	0.839	222,000
2026-04-08	0.850	0.880	0.850	0.870	0.829	372,500
2026-04-02	0.870	0.870	0.860	0.870	0.829	566,400
2026-04-01	0.860	0.890	0.860	0.890	0.848	95,500
2026-03-31	0.890	0.890	0.860	0.880	0.839	422,500
2026-03-30	0.870	0.890	0.860	0.890	0.848	398,500
2026-03-27	0.860	0.880	0.860	0.860	0.820	362,000
2026-03-26	0.860	0.860	0.850	0.850	0.810	169,000
2026-03-25	0.860	0.860	0.840	0.850	0.810	191,000
2026-03-24	0.850	0.860	0.840	0.860	0.820	174,000
2026-03-23	0.860	0.860	0.840	0.840	0.800	191,500
2026-03-20	0.870	0.870	0.850	0.870	0.829	697,000
2026-03-19	0.900	0.900	0.870	0.880	0.839	795,500
2026-03-18	0.880	0.890	0.880	0.890	0.848	384,500
2026-03-17	0.890	0.900	0.880	0.900	0.858	377,500
2026-03-16	0.900	0.900	0.890	0.890	0.848	134,500
2026-03-13	0.900	0.910	0.890	0.900	0.858	223,500
2026-03-12	0.900	0.900	0.890	0.900	0.858	199,500
2026-03-11	0.890	0.920	0.890	0.900	0.858	417,500
2026-03-10	0.890	0.890	0.890	0.890	0.848	0
2026-03-09	0.890	0.900	0.880	0.890	0.848	398,500
2026-03-06	0.900	0.900	0.890	0.890	0.848	50,500
2026-03-05	0.900	0.920	0.870	0.900	0.858	1,990,500
2026-03-04	0.910	0.910	0.880	0.890	0.848	642,000
2026-03-03	0.910	0.950	0.910	0.920	0.877	306,500
2026-03-02	0.930	0.940	0.910	0.910	0.867	788,000
2026-02-27	0.900	0.930	0.890	0.930	0.886	716,000
2026-02-26	0.910	0.910	0.900	0.900	0.858	326,000
2026-02-25	0.900	0.920	0.900	0.910	0.867	422,500
2026-02-24	0.900	0.910	0.890	0.890	0.848	483,500
2026-02-23	0.900	0.910	0.890	0.900	0.858	467,000
2026-02-20	0.900	0.900	0.880	0.900	0.858	565,500
2026-02-16	0.900	0.900	0.900	0.900	0.858	0
2026-02-13	0.880	0.900	0.880	0.900	0.858	20,000
2026-02-12	0.890	0.890	0.880	0.880	0.839	328,000
2026-02-11	0.900	0.900	0.900	0.900	0.858	61,500
2026-02-10	0.910	0.910	0.900	0.900	0.858	42,500
2026-02-09	0.900	0.910	0.900	0.900	0.858	427,000
2026-02-06	0.900	0.900	0.890	0.900	0.858	412,000
2026-02-05	0.900	0.900	0.890	0.900	0.858	131,000
2026-02-04	0.890	0.900	0.890	0.900	0.858	39,500
2026-02-03	0.890	0.900	0.890	0.900	0.858	60,500
2026-02-02	0.900	0.900	0.890	0.900	0.858	411,500
2026-01-30	0.910	0.910	0.900	0.910	0.867	113,500
2026-01-29	0.890	0.900	0.890	0.900	0.858	145,500
2026-01-28	0.890	0.900	0.890	0.900	0.858	442,000
2026-01-27	0.880	0.900	0.880	0.890	0.848	616,000

← NewerPage 3 of 5 · 246 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.