CRCC High-Tech Equip Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.720	0.720	0.720	0.720	0.608	210,000
2023-02-21	0.720	0.720	0.720	0.720	0.608	0
2023-02-20	0.690	0.720	0.690	0.720	0.608	321,500
2023-02-17	0.710	0.710	0.700	0.700	0.592	504,000
2023-02-16	0.740	0.740	0.720	0.730	0.617	635,500
2023-02-15	0.760	0.760	0.740	0.750	0.634	185,000
2023-02-14	0.760	0.770	0.750	0.770	0.651	424,000
2023-02-13	0.750	0.770	0.750	0.760	0.642	733,500
2023-02-10	0.740	0.760	0.740	0.760	0.642	65,000
2023-02-09	0.740	0.750	0.730	0.750	0.634	734,000
2023-02-08	0.740	0.740	0.740	0.740	0.625	10,500
2023-02-07	0.730	0.730	0.720	0.730	0.617	531,500
2023-02-06	0.710	0.720	0.710	0.720	0.608	261,500
2023-02-03	0.720	0.730	0.710	0.730	0.617	884,000
2023-02-02	0.720	0.730	0.720	0.730	0.617	377,500
2023-02-01	0.710	0.730	0.700	0.730	0.617	1,055,000
2023-01-31	0.710	0.720	0.700	0.710	0.600	1,002,500
2023-01-30	0.690	0.720	0.690	0.720	0.608	2,432,500
2023-01-27	0.670	0.700	0.670	0.700	0.592	7,479,000
2023-01-26	0.680	0.680	0.670	0.670	0.566	1,055,500
2023-01-20	0.670	0.680	0.670	0.680	0.575	591,500
2023-01-19	0.670	0.670	0.660	0.670	0.566	108,000
2023-01-18	0.670	0.680	0.660	0.680	0.575	564,500
2023-01-17	0.670	0.680	0.660	0.680	0.575	155,000
2023-01-16	0.670	0.670	0.660	0.670	0.566	359,500
2023-01-13	0.670	0.670	0.660	0.670	0.566	343,000
2023-01-12	0.670	0.670	0.660	0.670	0.566	571,500
2023-01-11	0.680	0.680	0.660	0.680	0.575	962,000
2023-01-10	0.670	0.680	0.670	0.680	0.575	424,000
2023-01-09	0.680	0.680	0.670	0.680	0.575	7,473,500
2023-01-06	0.680	0.680	0.670	0.680	0.575	3,485,000
2023-01-05	0.670	0.680	0.660	0.680	0.575	1,548,500
2023-01-04	0.670	0.680	0.670	0.680	0.575	30,500
2023-01-03	0.650	0.680	0.650	0.680	0.575	396,000
2022-12-30	0.660	0.680	0.650	0.670	0.566	87,500
2022-12-29	0.670	0.670	0.660	0.670	0.566	284,000
2022-12-28	0.670	0.670	0.650	0.670	0.566	408,000
2022-12-23	0.640	0.660	0.640	0.660	0.558	333,000
2022-12-22	0.640	0.650	0.640	0.650	0.549	61,500
2022-12-21	0.650	0.650	0.640	0.650	0.549	12,500
2022-12-20	0.630	0.650	0.630	0.650	0.549	221,500
2022-12-19	0.640	0.650	0.640	0.650	0.549	320,000
2022-12-16	0.660	0.660	0.660	0.660	0.558	0
2022-12-15	0.650	0.660	0.640	0.660	0.558	371,000
2022-12-14	0.650	0.660	0.640	0.660	0.558	234,500
2022-12-13	0.660	0.660	0.640	0.650	0.549	37,500
2022-12-12	0.660	0.660	0.640	0.650	0.549	992,000
2022-12-09	0.640	0.660	0.640	0.660	0.558	525,000
2022-12-08	0.660	0.660	0.600	0.660	0.558	1,192,500
2022-12-07	0.640	0.660	0.640	0.660	0.558	356,000
2022-12-06	0.670	0.670	0.640	0.660	0.558	264,000
2022-12-05	0.620	0.690	0.620	0.680	0.575	967,000
2022-12-02	0.640	0.640	0.640	0.640	0.541	0
2022-12-01	0.640	0.640	0.620	0.640	0.541	134,500
2022-11-30	0.620	0.640	0.620	0.630	0.532	257,500
2022-11-29	0.600	0.620	0.600	0.620	0.524	271,000
2022-11-28	0.620	0.620	0.600	0.620	0.524	225,500
2022-11-25	0.620	0.630	0.620	0.630	0.532	184,500
2022-11-24	0.630	0.630	0.630	0.630	0.532	32,000
2022-11-23	0.640	0.640	0.620	0.640	0.541	54,000

← NewerPage 16 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.