CRCC High-Tech Equip Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.790	0.830	0.780	0.830	0.764	4,168,500
2025-02-06	0.760	0.790	0.750	0.790	0.727	752,000
2025-02-05	0.770	0.780	0.760	0.770	0.709	559,500
2025-02-04	0.770	0.790	0.760	0.790	0.727	471,500
2025-02-03	0.770	0.770	0.750	0.770	0.709	66,000
2025-01-28	0.770	0.770	0.770	0.770	0.709	6,000
2025-01-27	0.760	0.770	0.760	0.770	0.709	220,000
2025-01-24	0.740	0.780	0.740	0.760	0.700	1,437,500
2025-01-23	0.730	0.740	0.730	0.740	0.681	433,000
2025-01-22	0.740	0.750	0.730	0.750	0.690	184,000
2025-01-21	0.740	0.750	0.740	0.750	0.690	355,000
2025-01-20	0.740	0.750	0.740	0.750	0.690	251,000
2025-01-17	0.740	0.750	0.730	0.750	0.690	77,500
2025-01-16	0.740	0.750	0.740	0.750	0.690	76,000
2025-01-15	0.730	0.750	0.730	0.750	0.690	59,500
2025-01-14	0.740	0.740	0.730	0.740	0.681	165,500
2025-01-13	0.730	0.740	0.720	0.720	0.663	324,000
2025-01-10	0.750	0.750	0.730	0.740	0.681	180,500
2025-01-09	0.740	0.740	0.740	0.740	0.681	0
2025-01-08	0.740	0.740	0.740	0.740	0.681	25,000
2025-01-07	0.740	0.740	0.730	0.740	0.681	103,500
2025-01-06	0.750	0.750	0.750	0.750	0.690	285,000
2025-01-03	0.750	0.750	0.740	0.750	0.690	206,000
2025-01-02	0.760	0.770	0.750	0.750	0.690	836,000
2024-12-31	0.760	0.770	0.750	0.750	0.690	291,000
2024-12-30	0.760	0.760	0.760	0.760	0.700	186,000
2024-12-27	0.770	0.770	0.760	0.770	0.709	203,500
2024-12-24	0.760	0.770	0.760	0.770	0.709	114,500
2024-12-23	0.770	0.770	0.760	0.760	0.700	212,500
2024-12-20	0.770	0.770	0.760	0.770	0.709	373,500
2024-12-19	0.740	0.770	0.740	0.770	0.709	670,000
2024-12-18	0.750	0.760	0.750	0.760	0.700	521,000
2024-12-17	0.730	0.750	0.730	0.750	0.690	324,500
2024-12-16	0.740	0.750	0.740	0.750	0.690	111,000
2024-12-13	0.730	0.750	0.730	0.750	0.690	238,000
2024-12-12	0.730	0.750	0.730	0.750	0.690	456,000
2024-12-11	0.750	0.750	0.730	0.750	0.690	232,000
2024-12-10	0.750	0.760	0.740	0.750	0.690	393,000
2024-12-09	0.740	0.750	0.730	0.750	0.690	672,500
2024-12-06	0.730	0.740	0.710	0.740	0.681	864,000
2024-12-05	0.750	0.750	0.750	0.750	0.690	140,500
2024-12-04	0.720	0.740	0.720	0.740	0.681	117,500
2024-12-03	0.720	0.740	0.720	0.740	0.681	305,000
2024-12-02	0.720	0.730	0.710	0.730	0.672	1,387,000
2024-11-29	0.730	0.740	0.720	0.740	0.681	151,000
2024-11-28	0.740	0.740	0.730	0.740	0.681	377,000
2024-11-27	0.740	0.740	0.740	0.740	0.681	60,000
2024-11-26	0.740	0.740	0.740	0.740	0.681	1,000
2024-11-25	0.730	0.740	0.720	0.740	0.681	6,000
2024-11-22	0.740	0.750	0.730	0.740	0.681	348,500
2024-11-21	0.740	0.750	0.740	0.750	0.690	130,500
2024-11-20	0.750	0.760	0.740	0.760	0.700	554,500
2024-11-19	0.770	0.770	0.750	0.750	0.690	773,000
2024-11-18	0.740	0.770	0.740	0.770	0.709	1,141,000
2024-11-15	0.730	0.740	0.730	0.740	0.681	419,500
2024-11-14	0.730	0.740	0.720	0.730	0.672	238,000
2024-11-13	0.740	0.750	0.730	0.730	0.672	97,000
2024-11-12	0.740	0.750	0.730	0.750	0.690	244,500
2024-11-11	0.750	0.750	0.740	0.740	0.681	477,000
2024-11-08	0.770	0.770	0.740	0.760	0.700	831,000

← NewerPage 8 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.