CRCC High-Tech Equip Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.620	0.630	0.620	0.630	0.532	165,500
2022-11-21	0.620	0.620	0.620	0.620	0.524	0
2022-11-18	0.600	0.620	0.600	0.620	0.524	341,000
2022-11-17	0.620	0.630	0.620	0.630	0.532	73,000
2022-11-16	0.620	0.640	0.620	0.640	0.541	76,000
2022-11-15	0.610	0.640	0.600	0.640	0.541	399,500
2022-11-14	0.620	0.620	0.600	0.620	0.524	506,500
2022-11-11	0.620	0.620	0.600	0.620	0.524	30,500
2022-11-10	0.620	0.620	0.620	0.620	0.524	0
2022-11-09	0.600	0.640	0.600	0.640	0.541	395,000
2022-11-08	0.600	0.610	0.600	0.610	0.516	220,500
2022-11-07	0.610	0.610	0.600	0.610	0.516	139,500
2022-11-04	0.580	0.610	0.580	0.610	0.516	1,381,000
2022-11-03	0.580	0.600	0.580	0.600	0.507	781,500
2022-11-02	0.590	0.610	0.560	0.610	0.516	371,500
2022-11-01	0.590	0.610	0.560	0.590	0.499	110,500
2022-10-31	0.580	0.600	0.560	0.600	0.507	63,500
2022-10-28	0.560	0.580	0.560	0.580	0.490	200,500
2022-10-27	0.570	0.590	0.570	0.590	0.499	72,500
2022-10-26	0.580	0.580	0.580	0.580	0.490	0
2022-10-25	0.560	0.580	0.560	0.580	0.490	50,000
2022-10-24	0.580	0.590	0.540	0.580	0.490	565,500
2022-10-21	0.600	0.610	0.570	0.610	0.516	217,000
2022-10-20	0.570	0.600	0.560	0.580	0.490	68,500
2022-10-19	0.570	0.600	0.570	0.600	0.507	34,000
2022-10-18	0.610	0.610	0.610	0.610	0.516	7,500
2022-10-17	0.600	0.600	0.600	0.600	0.507	62,000
2022-10-14	0.600	0.610	0.600	0.610	0.516	9,500
2022-10-13	0.600	0.600	0.600	0.600	0.507	0
2022-10-12	0.560	0.600	0.560	0.600	0.507	27,500
2022-10-11	0.610	0.610	0.610	0.610	0.516	500,000
2022-10-10	0.600	0.610	0.560	0.610	0.516	11,500
2022-10-07	0.580	0.610	0.580	0.610	0.516	124,500
2022-10-06	0.600	0.620	0.580	0.620	0.524	29,500
2022-10-05	0.590	0.600	0.570	0.600	0.507	205,000
2022-10-03	0.590	0.590	0.590	0.590	0.499	0
2022-09-30	0.560	0.590	0.560	0.590	0.499	96,500
2022-09-29	0.590	0.600	0.570	0.590	0.499	423,500
2022-09-28	0.620	0.630	0.560	0.600	0.507	1,008,500
2022-09-27	0.630	0.640	0.620	0.640	0.541	242,000
2022-09-26	0.620	0.640	0.620	0.640	0.541	296,500
2022-09-23	0.630	0.640	0.630	0.640	0.541	394,500
2022-09-22	0.640	0.650	0.630	0.640	0.541	933,500
2022-09-21	0.650	0.660	0.640	0.660	0.558	246,000
2022-09-20	0.650	0.650	0.640	0.650	0.549	218,500
2022-09-19	0.640	0.660	0.630	0.660	0.558	1,027,500
2022-09-16	0.650	0.650	0.640	0.650	0.549	1,016,500
2022-09-15	0.660	0.660	0.660	0.660	0.558	0
2022-09-14	0.650	0.660	0.640	0.660	0.558	378,000
2022-09-13	0.660	0.660	0.640	0.650	0.549	1,090,000
2022-09-09	0.650	0.660	0.650	0.650	0.549	589,500
2022-09-08	0.640	0.650	0.640	0.650	0.549	437,000
2022-09-07	0.660	0.660	0.640	0.650	0.549	599,500
2022-09-06	0.660	0.660	0.650	0.650	0.549	24,500
2022-09-05	0.660	0.680	0.650	0.660	0.558	1,606,000
2022-09-02	0.680	0.680	0.660	0.670	0.566	698,000
2022-09-01	0.680	0.680	0.680	0.680	0.575	6,000
2022-08-31	0.670	0.680	0.670	0.680	0.575	512,500
2022-08-30	0.680	0.680	0.670	0.680	0.575	910,000
2022-08-29	0.690	0.700	0.670	0.680	0.575	906,500

← NewerPage 17 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.