CRCC High-Tech Equip Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.680	0.680	0.660	0.680	0.575	281,000
2022-08-25	0.680	0.680	0.680	0.680	0.575	2,000
2022-08-24	0.670	0.670	0.660	0.670	0.566	31,500
2022-08-23	0.670	0.670	0.660	0.670	0.566	32,000
2022-08-22	0.660	0.680	0.660	0.660	0.558	1,476,500
2022-08-19	0.680	0.680	0.660	0.680	0.575	101,000
2022-08-18	0.660	0.680	0.660	0.680	0.575	223,000
2022-08-17	0.660	0.670	0.650	0.660	0.558	890,500
2022-08-16	0.670	0.680	0.660	0.680	0.575	82,000
2022-08-15	0.670	0.680	0.670	0.680	0.575	59,500
2022-08-12	0.680	0.690	0.670	0.680	0.575	842,500
2022-08-11	0.680	0.700	0.670	0.700	0.592	199,500
2022-08-10	0.670	0.680	0.660	0.680	0.575	247,500
2022-08-09	0.680	0.680	0.670	0.680	0.575	525,500
2022-08-08	0.690	0.690	0.690	0.690	0.583	20,500
2022-08-05	0.670	0.680	0.670	0.680	0.575	407,500
2022-08-04	0.700	0.700	0.660	0.680	0.575	1,289,000
2022-08-03	0.680	0.700	0.680	0.700	0.592	79,500
2022-08-02	0.690	0.700	0.670	0.700	0.592	542,000
2022-08-01	0.710	0.710	0.690	0.700	0.592	17,000
2022-07-29	0.700	0.700	0.690	0.700	0.592	594,000
2022-07-28	0.710	0.710	0.700	0.710	0.600	312,500
2022-07-27	0.700	0.720	0.690	0.720	0.608	396,500
2022-07-26	0.710	0.710	0.710	0.710	0.600	225,500
2022-07-25	0.710	0.710	0.710	0.710	0.600	2,000
2022-07-22	0.690	0.700	0.690	0.700	0.592	180,500
2022-07-21	0.710	0.710	0.690	0.710	0.600	32,500
2022-07-20	0.700	0.710	0.690	0.710	0.600	63,500
2022-07-19	0.700	0.710	0.690	0.710	0.600	16,500
2022-07-18	0.700	0.710	0.700	0.710	0.600	14,000
2022-07-15	0.700	0.700	0.690	0.700	0.592	360,500
2022-07-14	0.690	0.710	0.690	0.710	0.600	403,500
2022-07-13	0.710	0.710	0.690	0.710	0.600	23,500
2022-07-12	0.710	0.710	0.690	0.710	0.600	43,000
2022-07-11	0.690	0.710	0.690	0.710	0.600	1,348,500
2022-07-08	0.690	0.710	0.690	0.710	0.600	411,500
2022-07-07	0.700	0.720	0.680	0.720	0.608	143,500
2022-07-06	0.710	0.710	0.700	0.710	0.600	99,907
2022-07-05	0.720	0.720	0.700	0.720	0.608	43,000
2022-07-04	0.720	0.730	0.700	0.720	0.599	2,554,500
2022-06-30	0.740	0.740	0.730	0.740	0.615	151,000
2022-06-29	0.740	0.770	0.740	0.750	0.623	357,500
2022-06-28	0.730	0.790	0.720	0.740	0.615	2,186,500
2022-06-27	0.730	0.750	0.720	0.740	0.615	888,000
2022-06-24	0.730	0.730	0.720	0.730	0.607	310,500
2022-06-23	0.730	0.730	0.720	0.720	0.599	199,000
2022-06-22	0.730	0.740	0.720	0.740	0.615	202,500
2022-06-21	0.740	0.750	0.700	0.730	0.607	515,500
2022-06-20	0.720	0.740	0.710	0.740	0.615	157,500
2022-06-17	0.730	0.740	0.720	0.720	0.599	181,500
2022-06-16	0.770	0.770	0.700	0.730	0.607	3,825,000
2022-06-15	0.760	0.770	0.750	0.770	0.640	18,000
2022-06-14	0.760	0.780	0.760	0.770	0.640	275,500
2022-06-13	0.800	0.800	0.760	0.770	0.640	1,388,500
2022-06-10	0.830	0.840	0.790	0.820	0.682	800,500
2022-06-09	0.810	0.870	0.810	0.830	0.690	5,315,000
2022-06-08	0.690	0.780	0.690	0.780	0.648	10,045,000
2022-06-07	0.680	0.690	0.680	0.690	0.574	1,048,000
2022-06-06	0.670	0.680	0.670	0.680	0.565	3,214,500
2022-06-02	0.670	0.680	0.670	0.680	0.565	154,500

← NewerPage 18 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.