CRCC High-Tech Equip Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.960	0.960	0.920	0.920	0.877	1,014,500
2025-07-31	0.970	0.970	0.950	0.970	0.924	744,500
2025-07-30	0.960	0.980	0.950	0.970	0.924	1,011,500
2025-07-29	0.960	0.990	0.950	0.980	0.934	721,500
2025-07-28	0.960	0.970	0.950	0.970	0.924	618,500
2025-07-25	0.960	0.980	0.960	0.970	0.924	371,500
2025-07-24	0.980	0.980	0.950	0.980	0.934	1,628,000
2025-07-23	1.000	1.000	0.960	0.990	0.943	2,720,500
2025-07-22	0.940	1.050	0.940	1.000	0.953	12,236,500
2025-07-21	0.910	0.930	0.890	0.930	0.886	2,753,500
2025-07-18	0.890	0.910	0.890	0.910	0.867	229,500
2025-07-17	0.890	0.900	0.890	0.900	0.858	1,173,000
2025-07-16	0.880	0.900	0.880	0.900	0.858	781,000
2025-07-15	0.900	0.910	0.880	0.900	0.858	1,236,500
2025-07-14	0.900	0.900	0.870	0.890	0.848	1,198,500
2025-07-11	0.900	0.910	0.880	0.900	0.858	234,000
2025-07-10	0.900	0.900	0.900	0.900	0.858	89,500
2025-07-09	0.900	0.920	0.890	0.910	0.867	662,000
2025-07-08	0.880	0.900	0.880	0.900	0.858	701,500
2025-07-07	0.880	0.890	0.880	0.890	0.848	129,000
2025-07-04	0.880	0.890	0.840	0.890	0.848	1,277,000
2025-07-03	0.900	0.920	0.880	0.910	0.838	994,000
2025-07-02	0.840	0.910	0.840	0.910	0.838	4,432,500
2025-06-30	0.850	0.880	0.830	0.830	0.764	2,238,500
2025-06-27	0.850	0.870	0.850	0.870	0.801	572,500
2025-06-26	0.820	0.870	0.810	0.850	0.782	2,631,000
2025-06-25	0.810	0.830	0.810	0.830	0.764	225,000
2025-06-24	0.810	0.820	0.800	0.820	0.755	192,000
2025-06-23	0.810	0.810	0.790	0.810	0.746	230,500
2025-06-20	0.780	0.800	0.780	0.800	0.736	55,500
2025-06-19	0.800	0.800	0.780	0.800	0.736	625,500
2025-06-18	0.820	0.820	0.800	0.820	0.755	203,000
2025-06-17	0.810	0.820	0.800	0.820	0.755	261,000
2025-06-16	0.800	0.820	0.800	0.820	0.755	215,500
2025-06-13	0.790	0.820	0.790	0.820	0.755	1,006,500
2025-06-12	0.790	0.810	0.790	0.810	0.746	161,000
2025-06-11	0.800	0.820	0.790	0.790	0.727	83,000
2025-06-10	0.790	0.800	0.780	0.800	0.736	367,000
2025-06-09	0.810	0.810	0.790	0.790	0.727	1,047,000
2025-06-06	0.820	0.820	0.800	0.820	0.755	147,000
2025-06-05	0.810	0.830	0.810	0.830	0.764	700,500
2025-06-04	0.820	0.820	0.790	0.820	0.755	249,500
2025-06-03	0.800	0.820	0.790	0.820	0.755	89,000
2025-06-02	0.820	0.820	0.780	0.800	0.736	180,500
2025-05-30	0.810	0.820	0.790	0.820	0.755	672,500
2025-05-29	0.780	0.810	0.770	0.810	0.746	798,000
2025-05-28	0.780	0.780	0.780	0.780	0.718	2,000
2025-05-27	0.760	0.780	0.760	0.780	0.718	36,000
2025-05-26	0.790	0.800	0.760	0.760	0.700	451,000
2025-05-23	0.760	0.780	0.760	0.780	0.718	994,000
2025-05-22	0.740	0.760	0.740	0.760	0.700	639,000
2025-05-21	0.740	0.760	0.740	0.750	0.690	410,000
2025-05-20	0.740	0.750	0.740	0.750	0.690	530,500
2025-05-19	0.730	0.730	0.730	0.730	0.672	9,500
2025-05-16	0.730	0.740	0.730	0.740	0.681	601,000
2025-05-15	0.750	0.750	0.730	0.750	0.690	127,500
2025-05-14	0.730	0.750	0.730	0.750	0.690	426,500
2025-05-13	0.730	0.750	0.730	0.740	0.681	839,000
2025-05-12	0.730	0.750	0.720	0.750	0.690	1,022,000
2025-05-09	0.720	0.730	0.710	0.730	0.672	209,500

← NewerPage 6 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.