CRCC High-Tech Equip Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.930	0.950	0.930	0.950	0.905	300,000
2025-10-27	0.930	0.950	0.930	0.950	0.905	471,000
2025-10-24	0.900	0.940	0.900	0.940	0.896	649,500
2025-10-23	0.900	0.920	0.900	0.900	0.858	369,500
2025-10-22	0.930	0.930	0.900	0.900	0.858	1,375,500
2025-10-21	0.930	0.930	0.930	0.930	0.886	21,500
2025-10-20	0.920	0.940	0.920	0.930	0.886	204,500
2025-10-17	0.920	0.920	0.920	0.920	0.877	459,500
2025-10-16	0.930	0.940	0.930	0.940	0.896	112,500
2025-10-15	0.930	0.950	0.930	0.940	0.896	70,500
2025-10-14	0.930	0.960	0.920	0.930	0.886	185,500
2025-10-13	0.960	0.960	0.870	0.930	0.886	1,603,000
2025-10-10	0.970	0.970	0.950	0.970	0.924	195,500
2025-10-09	0.950	0.980	0.950	0.970	0.924	1,192,000
2025-10-08	0.970	0.970	0.970	0.970	0.924	0
2025-10-06	0.980	0.980	0.970	0.970	0.924	83,000
2025-10-03	0.970	0.970	0.960	0.960	0.915	29,500
2025-10-02	0.970	0.980	0.960	0.960	0.915	861,000
2025-09-30	0.970	0.980	0.970	0.980	0.934	349,500
2025-09-29	0.960	0.980	0.960	0.970	0.924	459,000
2025-09-26	0.950	0.970	0.950	0.970	0.924	35,500
2025-09-25	0.970	0.980	0.950	0.950	0.905	393,500
2025-09-24	0.990	0.990	0.970	0.980	0.934	228,500
2025-09-23	0.950	0.990	0.950	0.990	0.943	369,000
2025-09-22	0.960	0.970	0.960	0.970	0.924	175,000
2025-09-19	0.970	0.970	0.950	0.970	0.924	738,000
2025-09-18	0.980	0.980	0.960	0.960	0.915	383,500
2025-09-17	0.980	0.980	0.970	0.980	0.934	298,000
2025-09-16	0.980	0.980	0.980	0.980	0.934	198,500
2025-09-15	0.990	0.990	0.980	0.980	0.934	216,500
2025-09-12	0.980	0.990	0.970	0.990	0.943	1,147,000
2025-09-11	0.970	0.990	0.970	0.970	0.924	1,280,500
2025-09-10	0.970	0.980	0.970	0.970	0.924	205,500
2025-09-09	0.960	0.980	0.960	0.970	0.924	129,000
2025-09-08	0.970	0.980	0.960	0.970	0.924	519,000
2025-09-05	0.960	0.980	0.960	0.970	0.924	162,500
2025-09-04	0.960	0.960	0.920	0.950	0.905	1,398,500
2025-09-03	0.980	0.980	0.940	0.970	0.924	815,000
2025-09-02	0.980	0.980	0.960	0.980	0.934	568,000
2025-09-01	0.990	0.990	0.960	0.990	0.943	1,240,000
2025-08-29	1.010	1.010	0.990	1.000	0.953	38,000
2025-08-28	0.980	1.020	0.970	1.010	0.962	1,891,500
2025-08-27	1.030	1.030	0.980	0.980	0.934	441,000
2025-08-26	1.020	1.050	1.020	1.030	0.981	1,068,000
2025-08-25	1.010	1.040	1.000	1.030	0.981	1,617,000
2025-08-22	1.000	1.010	0.990	1.000	0.953	227,500
2025-08-21	1.010	1.010	1.000	1.000	0.953	409,000
2025-08-20	1.000	1.010	0.990	1.010	0.962	458,000
2025-08-19	1.010	1.010	1.000	1.000	0.953	457,000
2025-08-18	0.980	1.020	0.980	1.020	0.972	3,065,000
2025-08-15	0.950	0.980	0.950	0.980	0.934	952,500
2025-08-14	0.970	0.970	0.960	0.970	0.924	432,000
2025-08-13	0.950	0.980	0.950	0.970	0.924	570,000
2025-08-12	0.960	0.960	0.940	0.960	0.915	570,000
2025-08-11	0.980	0.980	0.940	0.960	0.915	922,500
2025-08-08	0.940	0.970	0.940	0.960	0.915	327,500
2025-08-07	0.960	0.960	0.940	0.960	0.915	992,500
2025-08-06	0.950	0.970	0.950	0.970	0.924	484,000
2025-08-05	0.930	0.960	0.930	0.960	0.915	538,000
2025-08-04	0.920	0.930	0.920	0.930	0.886	157,000

← NewerPage 5 of 21 · 1,229 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.