CRCC High-Tech Equip Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.650	0.650	0.650	0.650	0.570	500
2023-11-15	0.650	0.650	0.650	0.650	0.570	19,000
2023-11-14	0.640	0.650	0.630	0.650	0.570	202,000
2023-11-13	0.640	0.640	0.640	0.640	0.561	5,000
2023-11-10	0.620	0.620	0.620	0.620	0.544	4,754,500
2023-11-09	0.620	0.620	0.620	0.620	0.544	151,000
2023-11-08	0.610	0.620	0.610	0.620	0.544	132,500
2023-11-07	0.620	0.620	0.610	0.620	0.544	652,500
2023-11-06	0.620	0.620	0.620	0.620	0.544	239,500
2023-11-03	0.620	0.620	0.620	0.620	0.544	500
2023-11-02	0.620	0.620	0.620	0.620	0.544	0
2023-11-01	0.620	0.630	0.620	0.630	0.553	2,000
2023-10-31	0.630	0.630	0.630	0.630	0.553	0
2023-10-30	0.630	0.630	0.630	0.630	0.553	0
2023-10-27	0.630	0.630	0.630	0.630	0.553	0
2023-10-26	0.630	0.640	0.610	0.630	0.553	88,000
2023-10-25	0.620	0.630	0.620	0.630	0.553	50,000
2023-10-24	0.620	0.640	0.620	0.640	0.561	320,500
2023-10-20	0.640	0.640	0.640	0.640	0.561	1,500
2023-10-19	0.630	0.640	0.620	0.640	0.561	101,500
2023-10-18	0.630	0.650	0.630	0.650	0.570	100,600
2023-10-17	0.640	0.640	0.640	0.640	0.561	0
2023-10-16	0.620	0.650	0.620	0.640	0.561	75,500
2023-10-13	0.640	0.650	0.640	0.650	0.570	100,000
2023-10-12	0.660	0.660	0.660	0.660	0.579	500
2023-10-11	0.650	0.650	0.650	0.650	0.570	110,000
2023-10-10	0.640	0.640	0.630	0.640	0.561	105,500
2023-10-09	0.620	0.640	0.620	0.640	0.561	60,000
2023-10-06	0.640	0.650	0.640	0.640	0.561	72,000
2023-10-05	0.650	0.650	0.650	0.650	0.570	0
2023-10-04	0.650	0.650	0.640	0.650	0.570	128,000
2023-10-03	0.640	0.650	0.630	0.650	0.570	176,500
2023-09-29	0.650	0.660	0.650	0.660	0.579	100,500
2023-09-28	0.650	0.660	0.630	0.640	0.561	1,556,000
2023-09-27	0.670	0.670	0.670	0.670	0.588	10,000
2023-09-26	0.670	0.670	0.670	0.670	0.588	42,000
2023-09-25	0.670	0.680	0.670	0.680	0.596	98,500
2023-09-22	0.680	0.690	0.680	0.680	0.596	41,000
2023-09-21	0.670	0.690	0.670	0.690	0.605	76,000
2023-09-20	0.680	0.690	0.680	0.690	0.605	80,500
2023-09-19	0.670	0.680	0.670	0.680	0.596	10,000
2023-09-18	0.670	0.700	0.670	0.690	0.605	21,500
2023-09-15	0.700	0.710	0.670	0.700	0.614	61,000
2023-09-14	0.700	0.700	0.700	0.700	0.614	500
2023-09-13	0.670	0.680	0.670	0.680	0.596	177,500
2023-09-12	0.670	0.670	0.670	0.670	0.588	0
2023-09-11	0.660	0.670	0.660	0.670	0.588	65,000
2023-09-07	0.670	0.670	0.660	0.670	0.588	57,500
2023-09-06	0.670	0.670	0.670	0.670	0.588	0
2023-09-05	0.660	0.670	0.650	0.670	0.588	311,000
2023-09-04	0.670	0.670	0.670	0.670	0.588	251,500
2023-08-31	0.660	0.670	0.660	0.670	0.588	319,500
2023-08-30	0.670	0.680	0.670	0.670	0.588	74,000
2023-08-29	0.670	0.680	0.670	0.680	0.596	73,000
2023-08-28	0.690	0.690	0.670	0.670	0.588	398,500
2023-08-25	0.690	0.690	0.690	0.690	0.605	14,000
2023-08-24	0.690	0.690	0.680	0.690	0.605	147,000
2023-08-23	0.700	0.700	0.670	0.690	0.605	342,000
2023-08-22	0.680	0.710	0.670	0.710	0.623	238,500
2023-08-21	0.680	0.690	0.670	0.670	0.588	171,000

← NewerPage 13 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.