CRCC High-Tech Equip Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.680	0.690	0.670	0.690	0.635	257,000
2024-08-08	0.690	0.690	0.670	0.690	0.635	12,500
2024-08-07	0.690	0.690	0.670	0.690	0.635	182,500
2024-08-06	0.670	0.690	0.670	0.690	0.635	685,500
2024-08-05	0.690	0.690	0.670	0.680	0.626	1,044,000
2024-08-02	0.700	0.710	0.700	0.710	0.654	189,000
2024-08-01	0.710	0.720	0.700	0.720	0.663	221,000
2024-07-31	0.710	0.720	0.710	0.720	0.663	179,500
2024-07-30	0.700	0.720	0.700	0.710	0.654	229,000
2024-07-29	0.710	0.720	0.700	0.720	0.663	496,000
2024-07-26	0.720	0.730	0.720	0.730	0.672	98,500
2024-07-25	0.710	0.720	0.710	0.710	0.654	106,000
2024-07-24	0.730	0.750	0.710	0.720	0.663	335,500
2024-07-23	0.740	0.750	0.740	0.740	0.681	152,500
2024-07-22	0.740	0.740	0.720	0.740	0.681	328,500
2024-07-19	0.730	0.740	0.720	0.740	0.681	283,500
2024-07-18	0.730	0.750	0.730	0.750	0.690	334,500
2024-07-17	0.730	0.760	0.730	0.750	0.690	645,000
2024-07-16	0.720	0.760	0.720	0.750	0.690	981,500
2024-07-15	0.710	0.730	0.710	0.720	0.663	1,276,500
2024-07-12	0.710	0.710	0.680	0.690	0.635	1,227,500
2024-07-11	0.680	0.720	0.680	0.720	0.663	2,008,500
2024-07-10	0.700	0.710	0.690	0.710	0.654	148,000
2024-07-09	0.710	0.710	0.710	0.710	0.654	0
2024-07-08	0.700	0.710	0.680	0.710	0.654	639,000
2024-07-05	0.690	0.710	0.690	0.710	0.654	172,500
2024-07-04	0.680	0.710	0.680	0.710	0.654	646,000
2024-07-03	0.700	0.700	0.700	0.700	0.614	500
2024-07-02	0.690	0.700	0.680	0.690	0.605	331,500
2024-06-28	0.680	0.690	0.660	0.690	0.605	278,500
2024-06-27	0.680	0.680	0.680	0.680	0.596	94,000
2024-06-26	0.700	0.700	0.700	0.700	0.614	0
2024-06-25	0.700	0.700	0.700	0.700	0.614	0
2024-06-24	0.700	0.700	0.700	0.700	0.614	0
2024-06-21	0.700	0.700	0.700	0.700	0.614	0
2024-06-20	0.680	0.700	0.680	0.700	0.614	18,500
2024-06-19	0.690	0.700	0.690	0.700	0.614	187,500
2024-06-18	0.680	0.690	0.670	0.690	0.605	22,500
2024-06-17	0.680	0.690	0.680	0.690	0.605	6,500
2024-06-14	0.690	0.690	0.670	0.690	0.605	42,500
2024-06-13	0.690	0.700	0.670	0.690	0.605	368,000
2024-06-12	0.690	0.690	0.680	0.690	0.605	6,500
2024-06-11	0.690	0.700	0.680	0.700	0.614	544,500
2024-06-07	0.690	0.710	0.690	0.710	0.623	85,000
2024-06-06	0.690	0.710	0.680	0.700	0.614	682,000
2024-06-05	0.720	0.720	0.700	0.700	0.614	383,500
2024-06-04	0.700	0.720	0.700	0.710	0.623	214,500
2024-06-03	0.700	0.720	0.700	0.720	0.631	337,500
2024-05-31	0.700	0.720	0.700	0.720	0.631	110,500
2024-05-30	0.700	0.710	0.700	0.710	0.623	360,500
2024-05-29	0.720	0.730	0.710	0.710	0.623	334,000
2024-05-28	0.740	0.740	0.720	0.740	0.649	261,500
2024-05-27	0.740	0.740	0.730	0.740	0.649	545,500
2024-05-24	0.730	0.750	0.730	0.750	0.658	123,000
2024-05-23	0.740	0.760	0.730	0.760	0.667	185,500
2024-05-22	0.750	0.760	0.730	0.760	0.667	963,500
2024-05-21	0.760	0.760	0.760	0.760	0.667	1,500
2024-05-20	0.770	0.770	0.760	0.770	0.675	61,500
2024-05-17	0.750	0.780	0.740	0.770	0.675	2,050,000
2024-05-16	0.760	0.770	0.750	0.760	0.667	236,000

← NewerPage 10 of 21 · 1,233 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.