CRCC High-Tech Equip Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.670	0.680	0.660	0.680	0.565	1,842,500
2022-05-31	0.690	0.700	0.660	0.680	0.565	1,425,000
2022-05-30	0.680	0.690	0.680	0.690	0.574	223,500
2022-05-27	0.680	0.680	0.660	0.680	0.565	684,000
2022-05-26	0.680	0.680	0.660	0.680	0.565	171,500
2022-05-25	0.670	0.670	0.670	0.670	0.557	186,500
2022-05-24	0.690	0.700	0.680	0.680	0.565	513,500
2022-05-23	0.690	0.700	0.690	0.700	0.582	400,000
2022-05-20	0.690	0.700	0.690	0.690	0.574	791,500
2022-05-19	0.680	0.690	0.670	0.690	0.574	143,500
2022-05-18	0.680	0.710	0.670	0.680	0.565	985,500
2022-05-17	0.700	0.700	0.690	0.690	0.574	436,500
2022-05-16	0.700	0.720	0.700	0.720	0.599	773,000
2022-05-13	0.710	0.730	0.700	0.700	0.582	438,500
2022-05-12	0.710	0.720	0.700	0.720	0.599	201,500
2022-05-11	0.740	0.740	0.700	0.740	0.615	4,364,500
2022-05-10	0.720	0.750	0.710	0.750	0.623	70,000
2022-05-06	0.730	0.750	0.730	0.730	0.607	55,500
2022-05-05	0.750	0.750	0.730	0.750	0.623	244,500
2022-05-04	0.760	0.760	0.760	0.760	0.632	82,500
2022-05-03	0.760	0.760	0.750	0.760	0.632	19,000
2022-04-29	0.750	0.760	0.750	0.760	0.632	85,000
2022-04-28	0.760	0.760	0.730	0.760	0.632	370,000
2022-04-27	0.730	0.760	0.730	0.760	0.632	93,000
2022-04-26	0.720	0.740	0.720	0.740	0.615	143,500
2022-04-25	0.740	0.740	0.720	0.730	0.607	548,000
2022-04-22	0.740	0.770	0.740	0.750	0.623	204,500
2022-04-21	0.730	0.760	0.720	0.760	0.632	365,000
2022-04-20	0.750	0.750	0.750	0.750	0.623	61,000
2022-04-19	0.750	0.750	0.750	0.750	0.623	14,500
2022-04-14	0.750	0.760	0.740	0.750	0.623	590,000
2022-04-13	0.750	0.750	0.740	0.740	0.615	661,000
2022-04-12	0.740	0.770	0.740	0.770	0.640	292,000
2022-04-11	0.760	0.760	0.740	0.750	0.623	443,500
2022-04-08	0.770	0.770	0.750	0.760	0.632	863,000
2022-04-07	0.750	0.770	0.750	0.770	0.640	15,000
2022-04-06	0.770	0.770	0.750	0.760	0.632	1,251,000
2022-04-04	0.770	0.770	0.740	0.760	0.632	1,240,000
2022-04-01	0.770	0.770	0.770	0.770	0.640	2,000
2022-03-31	0.760	0.780	0.750	0.770	0.640	228,000
2022-03-30	0.770	0.770	0.770	0.770	0.640	0
2022-03-29	0.770	0.770	0.770	0.770	0.640	10,500
2022-03-28	0.740	0.770	0.740	0.770	0.640	86,000
2022-03-25	0.770	0.770	0.750	0.750	0.623	37,500
2022-03-24	0.750	0.780	0.750	0.770	0.640	77,000
2022-03-23	0.780	0.790	0.750	0.760	0.632	81,000
2022-03-22	0.750	0.770	0.750	0.760	0.632	161,500
2022-03-21	0.760	0.780	0.750	0.750	0.623	145,000
2022-03-18	0.730	0.760	0.730	0.760	0.632	188,500
2022-03-17	0.730	0.750	0.700	0.750	0.623	546,000
2022-03-16	0.710	0.710	0.670	0.710	0.590	2,219,000
2022-03-15	0.760	0.760	0.700	0.720	0.599	764,000
2022-03-14	0.810	0.810	0.770	0.780	0.648	614,500
2022-03-11	0.810	0.820	0.800	0.820	0.682	45,000
2022-03-10	0.830	0.830	0.830	0.830	0.690	0
2022-03-09	0.830	0.830	0.810	0.830	0.690	250,500
2022-03-08	0.820	0.840	0.820	0.840	0.698	124,500
2022-03-07	0.840	0.860	0.810	0.820	0.682	62,500
2022-03-04	0.860	0.870	0.840	0.860	0.715	182,500
2022-03-03	0.850	0.880	0.850	0.880	0.732	399,000

← NewerPage 19 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.