CRCC High-Tech Equip Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.730	0.730	0.700	0.710	0.623	304,000
2024-02-14	0.730	0.750	0.730	0.750	0.658	381,500
2024-02-09	0.730	0.740	0.730	0.740	0.649	351,500
2024-02-08	0.710	0.730	0.710	0.730	0.640	165,500
2024-02-07	0.710	0.710	0.700	0.710	0.623	252,500
2024-02-06	0.720	0.720	0.700	0.720	0.631	7,000
2024-02-05	0.720	0.720	0.690	0.720	0.631	236,500
2024-02-02	0.730	0.750	0.720	0.730	0.640	950,500
2024-02-01	0.700	0.730	0.670	0.720	0.631	357,000
2024-01-31	0.700	0.710	0.690	0.710	0.623	862,500
2024-01-30	0.720	0.720	0.700	0.710	0.623	452,500
2024-01-29	0.650	0.720	0.650	0.720	0.631	1,916,500
2024-01-26	0.650	0.660	0.640	0.660	0.579	301,000
2024-01-25	0.640	0.650	0.630	0.650	0.570	443,500
2024-01-24	0.640	0.640	0.600	0.640	0.561	250,500
2024-01-23	0.600	0.630	0.600	0.630	0.553	177,500
2024-01-22	0.600	0.610	0.580	0.610	0.535	14,500
2024-01-19	0.620	0.630	0.600	0.630	0.553	123,000
2024-01-18	0.610	0.620	0.600	0.620	0.544	280,000
2024-01-17	0.610	0.630	0.600	0.630	0.553	50,500
2024-01-16	0.620	0.630	0.600	0.610	0.535	285,500
2024-01-15	0.630	0.640	0.630	0.640	0.561	257,000
2024-01-12	0.620	0.650	0.620	0.650	0.570	73,000
2024-01-11	0.640	0.640	0.640	0.640	0.561	0
2024-01-10	0.640	0.640	0.630	0.640	0.561	332,500
2024-01-09	0.650	0.650	0.630	0.650	0.570	128,500
2024-01-08	0.640	0.650	0.640	0.650	0.570	174,500
2024-01-05	0.650	0.650	0.650	0.650	0.570	1,000
2024-01-04	0.650	0.650	0.650	0.650	0.570	0
2024-01-03	0.650	0.650	0.640	0.650	0.570	93,000
2024-01-02	0.650	0.660	0.640	0.660	0.579	29,000
2023-12-29	0.640	0.650	0.640	0.650	0.570	687,000
2023-12-28	0.640	0.640	0.620	0.640	0.561	51,500
2023-12-27	0.630	0.640	0.620	0.640	0.561	479,000
2023-12-22	0.620	0.640	0.620	0.640	0.561	48,500
2023-12-21	0.640	0.640	0.620	0.640	0.561	152,000
2023-12-20	0.650	0.650	0.620	0.650	0.570	1,500
2023-12-19	0.640	0.640	0.640	0.640	0.561	0
2023-12-18	0.640	0.640	0.630	0.640	0.561	31,500
2023-12-15	0.630	0.640	0.620	0.630	0.553	2,435,000
2023-12-14	0.660	0.670	0.660	0.660	0.579	61,000
2023-12-13	0.660	0.660	0.660	0.660	0.579	0
2023-12-12	0.640	0.660	0.640	0.660	0.579	31,000
2023-12-11	0.640	0.640	0.640	0.640	0.561	73,000
2023-12-08	0.610	0.630	0.610	0.630	0.553	11,000
2023-12-07	0.630	0.630	0.630	0.630	0.553	68,000
2023-12-06	0.630	0.650	0.630	0.630	0.553	949,500
2023-12-05	0.650	0.660	0.630	0.660	0.579	152,000
2023-12-04	0.650	0.680	0.650	0.680	0.596	410,500
2023-12-01	0.630	0.650	0.630	0.650	0.570	144,500
2023-11-30	0.630	0.660	0.630	0.650	0.570	666,500
2023-11-29	0.620	0.630	0.610	0.630	0.553	166,500
2023-11-28	0.620	0.630	0.620	0.630	0.553	56,500
2023-11-27	0.630	0.630	0.630	0.630	0.553	52,000
2023-11-24	0.630	0.630	0.630	0.630	0.553	500
2023-11-23	0.600	0.620	0.600	0.620	0.544	186,500
2023-11-22	0.620	0.620	0.620	0.620	0.544	1,000
2023-11-21	0.630	0.640	0.580	0.620	0.544	517,500
2023-11-20	0.640	0.640	0.640	0.640	0.561	0
2023-11-17	0.650	0.650	0.650	0.650	0.570	0

← NewerPage 12 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.