CRCC High-Tech Equip Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.640	0.645	0.635	0.635	0.635	186,100
2026-10-20	0.645	0.655	0.640	0.655	0.655	92,000
2026-10-16	0.655	0.660	0.645	0.645	0.645	64,000
2026-10-15	0.640	0.660	0.640	0.660	0.660	69,500
2026-10-14	0.660	0.660	0.660	0.660	0.660	0
2026-10-13	0.660	0.675	0.660	0.660	0.660	223,000
2026-10-12	0.665	0.670	0.660	0.670	0.670	101,000
2026-10-09	0.675	0.680	0.675	0.680	0.680	4,500
2026-10-08	0.670	0.685	0.670	0.685	0.685	241,000
2026-10-07	0.680	0.680	0.680	0.680	0.680	0
2026-10-06	0.680	0.680	0.680	0.680	0.680	500
2026-10-05	0.680	0.690	0.675	0.680	0.680	29,000
2026-10-02	0.685	0.685	0.660	0.685	0.685	198,500
2026-09-30	0.685	0.685	0.685	0.685	0.685	19,500
2026-09-29	0.685	0.685	0.685	0.685	0.685	20,000
2026-09-28	0.680	0.700	0.680	0.700	0.700	405,500
2026-09-25	0.690	0.695	0.690	0.695	0.695	100,500
2026-09-24	0.690	0.690	0.690	0.690	0.690	50,000
2026-09-23	0.700	0.705	0.695	0.695	0.695	52,500
2026-09-22	0.700	0.710	0.685	0.685	0.685	170,500
2026-09-21	0.695	0.700	0.695	0.700	0.700	140,000
2026-09-18	0.690	0.695	0.690	0.695	0.695	257,000
2026-09-17	0.690	0.700	0.680	0.690	0.690	108,500
2026-09-16	0.685	0.690	0.680	0.690	0.690	295,000
2026-09-15	0.685	0.700	0.685	0.690	0.690	122,500
2026-09-14	0.700	0.700	0.680	0.685	0.685	485,000
2026-09-11	0.710	0.710	0.690	0.710	0.710	1,305,500
2026-09-10	0.710	0.710	0.690	0.710	0.710	1,305,500
2026-09-09	0.720	0.720	0.705	0.705	0.705	446,000
2026-09-08	0.710	0.720	0.710	0.720	0.720	544,000
2026-09-07	0.705	0.710	0.690	0.710	0.710	733,500
2026-09-04	0.720	0.720	0.720	0.720	0.720	21,000
2026-09-03	0.710	0.720	0.710	0.715	0.715	131,500
2026-09-02	0.700	0.700	0.700	0.700	0.700	40,000
2026-09-01	0.705	0.730	0.700	0.700	0.700	709,000
2026-08-31	0.710	0.710	0.700	0.700	0.700	150,000
2026-08-28	0.715	0.730	0.710	0.730	0.730	248,500
2026-08-27	0.705	0.725	0.700	0.725	0.725	30,500
2026-08-26	0.705	0.705	0.705	0.705	0.705	60,000
2026-08-25	0.730	0.730	0.730	0.730	0.730	20,000
2026-08-24	0.730	0.730	0.730	0.730	0.730	43,500
2026-08-21	0.730	0.730	0.705	0.725	0.725	92,000
2026-08-20	0.730	0.730	0.705	0.730	0.730	92,000
2026-08-19	0.700	0.705	0.700	0.705	0.705	39,000
2026-08-18	0.705	0.705	0.700	0.700	0.700	50,000
2026-08-17	0.710	0.710	0.710	0.710	0.710	13,500
2026-08-14	0.730	0.730	0.730	0.730	0.730	30,000
2026-08-13	0.720	0.730	0.720	0.720	0.720	2,500
2026-08-12	0.720	0.730	0.720	0.720	0.720	2,500
2026-08-11	0.730	0.730	0.710	0.730	0.730	2,500
2026-08-10	0.720	0.730	0.720	0.730	0.730	50,500
2026-08-07	0.705	0.705	0.700	0.700	0.700	80,000
2026-08-06	0.725	0.725	0.705	0.705	0.705	144,000
2026-08-05	0.720	0.730	0.710	0.730	0.730	162,500
2026-08-04	0.720	0.720	0.720	0.720	0.720	50,000
2026-08-03	0.740	0.750	0.710	0.720	0.720	265,000
2026-07-31	0.720	0.750	0.720	0.720	0.720	278,500
2026-07-30	0.700	0.720	0.690	0.710	0.710	104,000
2026-07-29	0.710	0.710	0.710	0.710	0.710	4,000
2026-07-28	0.710	0.710	0.710	0.710	0.710	0

Page 1 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.