CRCC High-Tech Equip Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.700	0.700	0.680	0.690	0.605	383,000
2023-08-17	0.700	0.700	0.700	0.700	0.614	20,000
2023-08-16	0.690	0.700	0.680	0.700	0.614	227,500
2023-08-15	0.700	0.700	0.690	0.690	0.605	35,000
2023-08-14	0.700	0.700	0.700	0.700	0.614	77,500
2023-08-11	0.700	0.710	0.700	0.710	0.623	34,500
2023-08-10	0.700	0.720	0.700	0.720	0.631	46,000
2023-08-09	0.720	0.720	0.710	0.710	0.623	76,500
2023-08-08	0.720	0.720	0.720	0.720	0.631	0
2023-08-07	0.730	0.730	0.730	0.730	0.640	17,500
2023-08-04	0.720	0.730	0.710	0.730	0.640	181,000
2023-08-03	0.740	0.740	0.740	0.740	0.649	0
2023-08-02	0.720	0.740	0.720	0.740	0.649	20,500
2023-08-01	0.730	0.740	0.730	0.740	0.649	31,000
2023-07-31	0.740	0.750	0.730	0.740	0.649	141,000
2023-07-28	0.710	0.740	0.710	0.740	0.649	330,500
2023-07-27	0.710	0.730	0.710	0.730	0.640	165,500
2023-07-26	0.720	0.720	0.710	0.720	0.631	62,500
2023-07-25	0.700	0.720	0.700	0.720	0.631	1,867,000
2023-07-24	0.710	0.710	0.700	0.710	0.623	80,000
2023-07-21	0.700	0.720	0.690	0.720	0.631	327,500
2023-07-20	0.710	0.710	0.680	0.710	0.623	915,000
2023-07-19	0.710	0.720	0.700	0.720	0.631	260,500
2023-07-18	0.730	0.740	0.720	0.730	0.640	208,000
2023-07-14	0.730	0.740	0.730	0.740	0.649	201,000
2023-07-13	0.720	0.740	0.720	0.730	0.640	281,500
2023-07-12	0.700	0.730	0.700	0.730	0.640	276,000
2023-07-11	0.710	0.710	0.700	0.710	0.623	462,500
2023-07-10	0.710	0.710	0.710	0.710	0.623	32,500
2023-07-07	0.710	0.710	0.710	0.710	0.623	336,000
2023-07-06	0.720	0.720	0.710	0.720	0.631	37,500
2023-07-05	0.720	0.730	0.700	0.730	0.640	47,000
2023-07-04	0.730	0.730	0.730	0.730	0.640	500
2023-07-03	0.720	0.740	0.720	0.740	0.625	841,500
2023-06-30	0.720	0.730	0.720	0.730	0.617	328,000
2023-06-29	0.730	0.740	0.730	0.730	0.617	309,500
2023-06-28	0.740	0.740	0.730	0.740	0.625	206,500
2023-06-27	0.750	0.750	0.740	0.750	0.634	885,500
2023-06-26	0.750	0.760	0.750	0.760	0.642	329,000
2023-06-23	0.760	0.780	0.750	0.780	0.659	232,500
2023-06-21	0.760	0.790	0.760	0.790	0.668	22,500
2023-06-20	0.790	0.800	0.770	0.790	0.668	152,000
2023-06-19	0.770	0.790	0.770	0.790	0.668	23,500
2023-06-16	0.770	0.800	0.770	0.790	0.668	33,000
2023-06-15	0.770	0.790	0.770	0.790	0.668	26,000
2023-06-14	0.800	0.800	0.790	0.800	0.676	49,500
2023-06-13	0.800	0.800	0.770	0.800	0.676	15,000
2023-06-12	0.780	0.800	0.780	0.800	0.676	1,205,500
2023-06-09	0.770	0.780	0.770	0.780	0.659	51,000
2023-06-08	0.760	0.770	0.760	0.760	0.642	96,000
2023-06-07	0.770	0.770	0.750	0.760	0.642	43,500
2023-06-06	0.760	0.760	0.760	0.760	0.642	0
2023-06-05	0.750	0.770	0.750	0.760	0.642	62,500
2023-06-02	0.770	0.770	0.750	0.770	0.651	62,500
2023-06-01	0.740	0.760	0.740	0.760	0.642	128,000
2023-05-31	0.760	0.760	0.740	0.760	0.642	425,000
2023-05-30	0.780	0.800	0.770	0.780	0.659	140,500
2023-05-29	0.780	0.780	0.760	0.780	0.659	202,500
2023-05-25	0.780	0.780	0.780	0.780	0.659	8,000
2023-05-24	0.790	0.810	0.770	0.790	0.668	480,500

← NewerPage 14 of 21 · 1,234 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.