CRCC High-Tech Equip Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.720	0.730	0.720	0.730	0.672	802,000
2025-05-07	0.730	0.730	0.720	0.730	0.672	1,074,500
2025-05-06	0.740	0.740	0.740	0.740	0.681	0
2025-05-02	0.720	0.750	0.720	0.750	0.690	111,000
2025-04-30	0.720	0.730	0.710	0.730	0.672	93,000
2025-04-29	0.720	0.740	0.720	0.740	0.681	24,000
2025-04-28	0.740	0.750	0.740	0.750	0.690	8,500
2025-04-25	0.730	0.740	0.730	0.740	0.681	40,500
2025-04-24	0.740	0.740	0.740	0.740	0.681	0
2025-04-23	0.730	0.740	0.730	0.740	0.681	20,500
2025-04-22	0.730	0.730	0.710	0.730	0.672	378,000
2025-04-17	0.700	0.720	0.700	0.710	0.654	622,500
2025-04-16	0.710	0.710	0.700	0.710	0.654	560,000
2025-04-15	0.710	0.720	0.700	0.710	0.654	1,060,000
2025-04-14	0.720	0.730	0.720	0.730	0.672	648,000
2025-04-11	0.700	0.730	0.700	0.730	0.672	239,500
2025-04-10	0.710	0.720	0.700	0.720	0.663	323,000
2025-04-09	0.680	0.720	0.680	0.710	0.654	940,000
2025-04-08	0.690	0.710	0.670	0.700	0.644	1,368,000
2025-04-07	0.750	0.750	0.650	0.690	0.635	1,547,000
2025-04-03	0.760	0.770	0.750	0.760	0.700	372,000
2025-04-02	0.770	0.780	0.770	0.770	0.709	51,000
2025-04-01	0.770	0.780	0.760	0.780	0.718	1,205,000
2025-03-31	0.780	0.780	0.770	0.780	0.718	174,500
2025-03-28	0.810	0.810	0.760	0.790	0.727	3,627,500
2025-03-27	0.830	0.830	0.820	0.830	0.764	415,000
2025-03-26	0.840	0.840	0.830	0.830	0.764	1,031,000
2025-03-25	0.840	0.840	0.840	0.840	0.773	554,500
2025-03-24	0.840	0.860	0.830	0.860	0.792	1,698,000
2025-03-21	0.840	0.850	0.830	0.840	0.773	675,500
2025-03-20	0.850	0.850	0.830	0.850	0.782	362,500
2025-03-19	0.810	0.850	0.810	0.850	0.782	267,000
2025-03-18	0.820	0.840	0.820	0.840	0.773	182,500
2025-03-17	0.820	0.840	0.820	0.840	0.773	538,500
2025-03-14	0.820	0.850	0.800	0.830	0.764	260,000
2025-03-13	0.820	0.820	0.790	0.820	0.755	653,000
2025-03-12	0.800	0.830	0.800	0.830	0.764	239,500
2025-03-11	0.790	0.810	0.780	0.810	0.746	58,500
2025-03-10	0.810	0.820	0.800	0.820	0.755	194,000
2025-03-07	0.820	0.820	0.800	0.810	0.746	818,000
2025-03-06	0.830	0.830	0.810	0.830	0.764	842,000
2025-03-05	0.800	0.830	0.800	0.830	0.764	556,100
2025-03-04	0.800	0.810	0.800	0.800	0.736	209,500
2025-03-03	0.810	0.820	0.810	0.820	0.755	85,500
2025-02-28	0.820	0.830	0.800	0.820	0.755	1,070,500
2025-02-27	0.850	0.850	0.820	0.840	0.773	592,500
2025-02-26	0.840	0.860	0.840	0.840	0.773	584,500
2025-02-25	0.840	0.860	0.830	0.860	0.792	21,000
2025-02-24	0.850	0.860	0.830	0.860	0.792	229,500
2025-02-21	0.860	0.870	0.840	0.860	0.792	307,500
2025-02-20	0.840	0.880	0.810	0.870	0.801	2,356,000
2025-02-19	0.840	0.860	0.840	0.860	0.792	188,500
2025-02-18	0.860	0.860	0.860	0.860	0.792	0
2025-02-17	0.850	0.860	0.840	0.860	0.792	393,000
2025-02-14	0.870	0.870	0.830	0.870	0.801	794,000
2025-02-13	0.880	0.890	0.860	0.870	0.801	495,500
2025-02-12	0.870	0.880	0.860	0.880	0.810	1,242,000
2025-02-11	0.870	0.890	0.850	0.870	0.801	1,163,500
2025-02-10	0.840	0.870	0.830	0.870	0.801	1,943,500
2025-02-07	0.790	0.830	0.780	0.830	0.764	4,168,500

← NewerPage 7 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.