CRCC High-Tech Equip Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.780	0.780	0.760	0.760	0.667	615,000
2024-05-13	0.710	0.770	0.710	0.770	0.675	3,536,500
2024-05-10	0.710	0.720	0.710	0.710	0.623	374,000
2024-05-09	0.710	0.710	0.710	0.710	0.623	17,000
2024-05-08	0.690	0.710	0.690	0.710	0.623	37,000
2024-05-07	0.690	0.700	0.690	0.700	0.614	306,500
2024-05-06	0.710	0.720	0.710	0.710	0.623	132,500
2024-05-03	0.710	0.710	0.700	0.710	0.623	93,000
2024-05-02	0.700	0.710	0.690	0.710	0.623	288,000
2024-04-30	0.690	0.710	0.690	0.710	0.623	205,000
2024-04-29	0.690	0.710	0.680	0.710	0.623	1,145,500
2024-04-26	0.670	0.690	0.670	0.690	0.605	473,000
2024-04-25	0.680	0.680	0.670	0.680	0.596	300,000
2024-04-24	0.670	0.680	0.670	0.680	0.596	896,000
2024-04-23	0.690	0.690	0.680	0.690	0.605	49,500
2024-04-22	0.690	0.690	0.680	0.680	0.596	123,500
2024-04-19	0.690	0.690	0.680	0.690	0.605	221,000
2024-04-18	0.680	0.700	0.680	0.700	0.614	1,500
2024-04-17	0.680	0.700	0.680	0.700	0.614	287,000
2024-04-16	0.680	0.690	0.670	0.690	0.605	10,000
2024-04-15	0.690	0.700	0.690	0.690	0.605	59,500
2024-04-12	0.700	0.700	0.680	0.700	0.614	544,000
2024-04-11	0.690	0.710	0.690	0.700	0.614	79,500
2024-04-10	0.690	0.710	0.690	0.690	0.605	137,500
2024-04-09	0.700	0.700	0.690	0.700	0.614	54,500
2024-04-08	0.680	0.700	0.680	0.690	0.605	352,500
2024-04-05	0.680	0.700	0.680	0.700	0.614	326,500
2024-04-03	0.680	0.680	0.670	0.680	0.596	389,500
2024-04-02	0.680	0.700	0.680	0.690	0.605	405,000
2024-03-28	0.690	0.700	0.690	0.700	0.614	94,500
2024-03-27	0.700	0.710	0.690	0.710	0.623	329,000
2024-03-26	0.700	0.720	0.700	0.720	0.631	55,000
2024-03-25	0.710	0.720	0.700	0.700	0.614	69,000
2024-03-22	0.720	0.730	0.710	0.730	0.640	6,000
2024-03-21	0.720	0.730	0.720	0.730	0.640	95,000
2024-03-20	0.710	0.730	0.710	0.730	0.640	27,000
2024-03-19	0.720	0.730	0.710	0.730	0.640	222,000
2024-03-18	0.700	0.730	0.700	0.730	0.640	297,000
2024-03-15	0.690	0.710	0.690	0.700	0.614	131,500
2024-03-14	0.720	0.720	0.710	0.710	0.623	50,500
2024-03-13	0.700	0.720	0.700	0.720	0.631	458,000
2024-03-12	0.700	0.700	0.690	0.700	0.614	1,147,000
2024-03-11	0.720	0.720	0.700	0.700	0.614	1,931,000
2024-03-08	0.710	0.710	0.700	0.710	0.623	210,500
2024-03-07	0.730	0.730	0.700	0.720	0.631	565,000
2024-03-06	0.710	0.720	0.700	0.720	0.631	179,500
2024-03-05	0.740	0.740	0.700	0.700	0.614	1,186,500
2024-03-04	0.750	0.760	0.740	0.760	0.667	591,500
2024-03-01	0.750	0.770	0.740	0.760	0.667	191,000
2024-02-29	0.760	0.770	0.740	0.770	0.675	307,500
2024-02-28	0.760	0.760	0.760	0.760	0.667	0
2024-02-27	0.750	0.770	0.750	0.770	0.675	105,000
2024-02-26	0.780	0.780	0.770	0.770	0.675	478,500
2024-02-23	0.770	0.780	0.770	0.780	0.684	133,500
2024-02-22	0.750	0.770	0.750	0.770	0.675	481,500
2024-02-21	0.750	0.770	0.720	0.770	0.675	379,500
2024-02-20	0.730	0.750	0.700	0.750	0.658	1,097,000
2024-02-19	0.720	0.750	0.710	0.750	0.658	145,000
2024-02-16	0.710	0.750	0.710	0.750	0.658	113,000
2024-02-15	0.730	0.730	0.700	0.710	0.623	304,000

← NewerPage 11 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.