CRCC High-Tech Equip Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.870	0.870	0.850	0.860	0.715	63,000
2022-03-01	0.860	0.880	0.840	0.880	0.732	1,193,000
2022-02-28	0.850	0.860	0.850	0.860	0.715	361,500
2022-02-25	0.850	0.870	0.850	0.870	0.723	14,500
2022-02-24	0.860	0.880	0.850	0.870	0.723	194,500
2022-02-23	0.860	0.880	0.860	0.880	0.732	25,000
2022-02-22	0.860	0.880	0.860	0.880	0.732	235,500
2022-02-21	0.870	0.880	0.870	0.880	0.732	231,500
2022-02-18	0.880	0.890	0.870	0.890	0.740	244,000
2022-02-17	0.870	0.890	0.870	0.890	0.740	181,000
2022-02-16	0.910	0.910	0.870	0.880	0.732	7,500
2022-02-15	0.910	0.910	0.910	0.910	0.756	0
2022-02-14	0.910	0.910	0.910	0.910	0.756	0
2022-02-11	0.890	0.920	0.890	0.910	0.756	1,242,500
2022-02-10	0.880	0.900	0.880	0.890	0.740	142,000
2022-02-09	0.880	0.890	0.880	0.880	0.732	170,500
2022-02-08	0.890	0.890	0.890	0.890	0.740	200,000
2022-02-07	0.880	0.900	0.870	0.900	0.748	267,000
2022-02-04	0.860	0.860	0.860	0.860	0.715	336,500
2022-01-31	0.850	0.850	0.850	0.850	0.707	0
2022-01-28	0.850	0.880	0.840	0.850	0.707	681,000
2022-01-27	0.840	0.850	0.840	0.850	0.707	227,500
2022-01-26	0.850	0.870	0.850	0.860	0.715	320,500
2022-01-25	0.850	0.850	0.840	0.850	0.707	349,000
2022-01-24	0.860	0.870	0.850	0.870	0.723	248,000
2022-01-21	0.880	0.880	0.870	0.880	0.732	91,000
2022-01-20	0.890	0.900	0.880	0.890	0.740	78,500
2022-01-19	0.870	0.890	0.870	0.890	0.740	315,500
2022-01-18	0.870	0.870	0.850	0.870	0.723	60,000
2022-01-17	0.860	0.870	0.850	0.870	0.723	56,000
2022-01-14	0.860	0.860	0.840	0.860	0.715	574,500
2022-01-13	0.900	0.930	0.860	0.890	0.740	207,000
2022-01-12	0.900	0.900	0.870	0.900	0.748	21,000
2022-01-11	0.900	0.900	0.870	0.870	0.723	135,500
2022-01-10	0.880	0.890	0.880	0.890	0.740	31,000
2022-01-07	0.850	0.870	0.850	0.860	0.715	202,500
2022-01-06	0.850	0.850	0.830	0.840	0.698	175,000
2022-01-05	0.880	0.880	0.860	0.860	0.715	517,000
2022-01-04	0.910	0.910	0.880	0.900	0.748	281,000
2022-01-03	0.940	0.950	0.890	0.900	0.748	799,000
2021-12-31	0.880	0.930	0.860	0.930	0.773	3,268,500
2021-12-30	0.860	0.890	0.850	0.880	0.732	1,196,500
2021-12-29	0.830	0.860	0.810	0.860	0.715	1,265,000
2021-12-28	0.800	0.820	0.800	0.820	0.682	430,500
2021-12-24	0.810	0.810	0.810	0.810	0.673	0
2021-12-23	0.800	0.810	0.800	0.810	0.673	52,000
2021-12-22	0.790	0.820	0.790	0.810	0.673	78,000
2021-12-21	0.800	0.820	0.790	0.810	0.673	544,000
2021-12-20	0.780	0.800	0.780	0.800	0.665	533,500
2021-12-17	0.800	0.800	0.770	0.790	0.657	261,500
2021-12-16	0.760	0.800	0.760	0.790	0.657	20,500
2021-12-15	0.770	0.800	0.770	0.770	0.640	302,000
2021-12-14	0.780	0.800	0.770	0.790	0.657	165,500
2021-12-13	0.790	0.820	0.790	0.790	0.657	144,000
2021-12-10	0.790	0.810	0.790	0.810	0.673	175,000
2021-12-09	0.800	0.820	0.790	0.810	0.673	334,500
2021-12-08	0.790	0.790	0.780	0.790	0.657	242,000
2021-12-07	0.770	0.780	0.770	0.780	0.648	179,000
2021-12-06	0.760	0.790	0.760	0.760	0.632	199,500
2021-12-03	0.760	0.780	0.760	0.770	0.640	196,000

← NewerPage 20 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.