CRCC High-Tech Equip Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.770	0.780	0.740	0.770	0.640	1,958,500
2021-12-01	0.770	0.800	0.770	0.790	0.657	177,500
2021-11-30	0.800	0.800	0.750	0.790	0.657	943,500
2021-11-29	0.800	0.810	0.790	0.790	0.657	129,000
2021-11-26	0.810	0.820	0.800	0.800	0.665	275,000
2021-11-25	0.800	0.810	0.800	0.810	0.673	38,500
2021-11-24	0.800	0.820	0.800	0.810	0.673	105,500
2021-11-23	0.810	0.830	0.800	0.830	0.690	51,500
2021-11-22	0.830	0.830	0.800	0.830	0.690	142,500
2021-11-19	0.810	0.830	0.790	0.830	0.690	592,000
2021-11-18	0.830	0.830	0.810	0.810	0.673	210,500
2021-11-17	0.820	0.820	0.810	0.810	0.673	72,000
2021-11-16	0.810	0.830	0.800	0.820	0.682	283,500
2021-11-15	0.810	0.820	0.790	0.800	0.665	247,500
2021-11-12	0.810	0.820	0.810	0.820	0.682	485,500
2021-11-11	0.800	0.830	0.800	0.830	0.690	410,000
2021-11-10	0.810	0.840	0.800	0.820	0.682	374,000
2021-11-09	0.840	0.840	0.820	0.840	0.698	132,000
2021-11-08	0.830	0.860	0.830	0.840	0.698	16,000
2021-11-05	0.820	0.830	0.810	0.830	0.690	433,500
2021-11-04	0.840	0.850	0.820	0.820	0.682	547,000
2021-11-03	0.830	0.850	0.810	0.850	0.707	722,500
2021-11-02	0.830	0.850	0.820	0.830	0.690	685,000
2021-11-01	0.870	0.870	0.820	0.830	0.690	459,000
2021-10-29	0.860	0.880	0.840	0.880	0.732	499,500
2021-10-28	0.890	0.890	0.860	0.860	0.715	723,000
2021-10-27	0.920	0.920	0.880	0.890	0.740	36,000
2021-10-26	0.910	0.940	0.900	0.920	0.765	2,500,000
2021-10-25	0.870	0.910	0.860	0.900	0.748	416,500

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.