CRCC High-Tech Equip Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.890	0.910	0.870	0.880	0.839	1,888,000
2026-01-23	0.890	0.890	0.890	0.890	0.848	72,000
2026-01-22	0.900	0.900	0.880	0.890	0.848	217,500
2026-01-21	0.900	0.900	0.890	0.900	0.858	602,000
2026-01-20	0.880	0.880	0.880	0.880	0.839	317,500
2026-01-19	0.900	0.900	0.880	0.880	0.839	193,500
2026-01-16	0.890	0.890	0.880	0.880	0.839	119,500
2026-01-15	0.900	0.910	0.890	0.890	0.848	166,500
2026-01-14	0.900	0.910	0.890	0.890	0.848	997,000
2026-01-13	0.900	0.900	0.900	0.900	0.858	20,000
2026-01-12	0.910	0.910	0.890	0.900	0.858	339,000
2026-01-09	0.890	0.920	0.890	0.920	0.877	409,500
2026-01-08	0.890	0.900	0.890	0.900	0.858	46,500
2026-01-07	0.890	0.890	0.890	0.890	0.848	39,000
2026-01-06	0.900	0.920	0.890	0.900	0.858	364,000
2026-01-05	0.900	0.900	0.880	0.880	0.839	30,500
2026-01-02	0.900	0.900	0.900	0.900	0.858	0
2025-12-31	0.900	0.900	0.900	0.900	0.858	35,000
2025-12-30	0.870	0.890	0.860	0.880	0.839	918,900
2025-12-29	0.900	0.900	0.890	0.890	0.848	161,000
2025-12-24	0.890	0.890	0.890	0.890	0.848	0
2025-12-23	0.900	0.900	0.890	0.890	0.848	102,000
2025-12-22	0.910	0.920	0.890	0.900	0.858	484,500
2025-12-19	0.890	0.910	0.890	0.900	0.858	681,500
2025-12-18	0.900	0.910	0.890	0.910	0.867	188,500
2025-12-17	0.910	0.920	0.900	0.910	0.867	2,252,000
2025-12-16	0.930	0.930	0.920	0.920	0.877	303,000
2025-12-15	0.920	0.920	0.920	0.920	0.877	224,500
2025-12-12	0.930	0.930	0.930	0.930	0.886	119,000
2025-12-11	0.920	0.920	0.910	0.910	0.867	507,500
2025-12-10	0.920	0.920	0.910	0.920	0.877	250,000
2025-12-09	0.950	0.950	0.910	0.930	0.886	805,500
2025-12-08	0.950	0.950	0.940	0.950	0.905	176,500
2025-12-05	0.960	0.960	0.940	0.950	0.905	637,000
2025-12-04	0.940	0.940	0.940	0.940	0.896	55,000
2025-12-03	0.960	0.960	0.950	0.960	0.915	463,000
2025-12-02	0.960	0.960	0.950	0.960	0.915	74,000
2025-12-01	0.950	0.970	0.950	0.960	0.915	200,500
2025-11-28	0.940	0.950	0.930	0.950	0.905	365,000
2025-11-27	0.970	0.970	0.950	0.950	0.905	63,500
2025-11-26	0.960	0.970	0.950	0.970	0.924	165,000
2025-11-25	0.960	0.980	0.950	0.960	0.915	615,500
2025-11-24	0.940	0.960	0.940	0.950	0.905	486,000
2025-11-21	0.930	0.950	0.930	0.940	0.896	267,500
2025-11-20	0.930	0.950	0.930	0.950	0.905	819,000
2025-11-19	0.930	0.950	0.930	0.930	0.886	136,500
2025-11-18	0.950	0.950	0.940	0.940	0.896	224,000
2025-11-17	0.950	0.950	0.930	0.950	0.905	408,500
2025-11-14	0.950	0.950	0.950	0.950	0.905	83,000
2025-11-13	0.960	0.970	0.960	0.970	0.924	49,000
2025-11-12	0.970	0.990	0.960	0.970	0.924	279,346
2025-11-11	0.980	0.980	0.950	0.950	0.905	253,500
2025-11-10	0.950	0.980	0.950	0.970	0.924	537,000
2025-11-07	0.940	0.950	0.940	0.950	0.905	191,500
2025-11-06	0.950	0.960	0.940	0.950	0.905	475,500
2025-11-05	0.950	0.960	0.950	0.950	0.905	560,500
2025-11-04	0.950	0.950	0.950	0.950	0.905	266,500
2025-11-03	0.950	0.950	0.950	0.950	0.905	370,500
2025-10-31	0.950	0.950	0.940	0.950	0.905	1,093,500
2025-10-30	0.960	0.960	0.940	0.950	0.905	384,000

← NewerPage 4 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.