CRCC High-Tech Equip Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.800	0.810	0.790	0.810	0.685	106,500
2023-05-22	0.790	0.820	0.790	0.810	0.685	2,500
2023-05-19	0.800	0.810	0.790	0.810	0.685	221,000
2023-05-18	0.840	0.840	0.810	0.820	0.693	62,500
2023-05-17	0.850	0.850	0.850	0.850	0.718	500
2023-05-16	0.830	0.840	0.830	0.840	0.710	10,500
2023-05-15	0.830	0.830	0.820	0.830	0.701	71,500
2023-05-12	0.830	0.840	0.830	0.840	0.710	573,500
2023-05-11	0.830	0.850	0.830	0.840	0.710	52,000
2023-05-10	0.830	0.850	0.830	0.850	0.718	207,500
2023-05-09	0.850	0.850	0.810	0.830	0.701	560,500
2023-05-08	0.800	0.850	0.800	0.850	0.718	1,781,500
2023-05-05	0.790	0.800	0.790	0.800	0.676	832,500
2023-05-04	0.760	0.790	0.760	0.790	0.668	361,000
2023-05-03	0.760	0.770	0.760	0.770	0.651	51,000
2023-05-02	0.760	0.790	0.760	0.780	0.659	56,000
2023-04-28	0.780	0.790	0.780	0.790	0.668	13,000
2023-04-27	0.760	0.780	0.760	0.780	0.659	89,000
2023-04-26	0.760	0.770	0.750	0.770	0.651	385,500
2023-04-25	0.780	0.780	0.780	0.780	0.659	37,500
2023-04-24	0.780	0.780	0.760	0.780	0.659	483,500
2023-04-21	0.790	0.820	0.790	0.790	0.668	1,567,000
2023-04-20	0.760	0.800	0.760	0.790	0.668	1,379,500
2023-04-19	0.780	0.780	0.760	0.780	0.659	52,500
2023-04-18	0.780	0.780	0.760	0.780	0.659	21,000
2023-04-17	0.740	0.780	0.740	0.780	0.659	817,500
2023-04-14	0.760	0.760	0.740	0.760	0.642	269,000
2023-04-13	0.750	0.760	0.750	0.760	0.642	248,500
2023-04-12	0.760	0.780	0.760	0.770	0.651	95,000
2023-04-11	0.780	0.780	0.760	0.770	0.651	47,500
2023-04-06	0.790	0.790	0.770	0.780	0.659	176,000
2023-04-04	0.760	0.790	0.760	0.790	0.668	714,500
2023-04-03	0.770	0.770	0.760	0.770	0.651	516,500
2023-03-31	0.760	0.770	0.740	0.770	0.651	1,478,500
2023-03-30	0.750	0.760	0.750	0.760	0.642	401,000
2023-03-29	0.750	0.760	0.730	0.760	0.642	169,000
2023-03-28	0.750	0.760	0.730	0.730	0.617	531,000
2023-03-27	0.760	0.770	0.750	0.770	0.651	216,000
2023-03-24	0.760	0.770	0.760	0.770	0.651	21,000
2023-03-23	0.760	0.790	0.760	0.780	0.659	922,500
2023-03-22	0.770	0.790	0.770	0.770	0.651	275,000
2023-03-21	0.760	0.780	0.750	0.770	0.651	717,500
2023-03-20	0.740	0.760	0.730	0.740	0.625	439,000
2023-03-17	0.740	0.760	0.740	0.760	0.642	487,000
2023-03-16	0.740	0.750	0.730	0.740	0.625	168,000
2023-03-15	0.720	0.770	0.720	0.770	0.651	904,000
2023-03-14	0.710	0.720	0.710	0.720	0.608	262,000
2023-03-13	0.720	0.730	0.710	0.730	0.617	464,000
2023-03-10	0.720	0.730	0.720	0.730	0.617	82,000
2023-03-09	0.740	0.740	0.720	0.740	0.625	785,000
2023-03-08	0.760	0.760	0.740	0.750	0.634	531,000
2023-03-07	0.790	0.820	0.760	0.770	0.651	2,742,500
2023-03-06	0.730	0.790	0.730	0.790	0.668	2,843,500
2023-03-03	0.710	0.720	0.710	0.720	0.608	427,500
2023-03-02	0.700	0.720	0.700	0.710	0.600	378,000
2023-03-01	0.710	0.720	0.690	0.710	0.600	2,282,000
2023-02-28	0.700	0.720	0.690	0.710	0.600	998,500
2023-02-27	0.690	0.700	0.690	0.700	0.592	474,500
2023-02-24	0.690	0.700	0.690	0.690	0.583	601,500
2023-02-23	0.700	0.700	0.700	0.700	0.592	197,500

← NewerPage 15 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.