CRCC High-Tech Equip Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.750	0.770	0.740	0.760	0.700	626,000
2024-11-06	0.770	0.770	0.740	0.760	0.700	809,500
2024-11-05	0.750	0.770	0.750	0.770	0.709	192,500
2024-11-04	0.750	0.750	0.740	0.750	0.690	98,000
2024-11-01	0.760	0.760	0.750	0.750	0.690	265,000
2024-10-31	0.730	0.770	0.730	0.750	0.690	637,500
2024-10-30	0.740	0.750	0.730	0.740	0.681	165,000
2024-10-29	0.740	0.740	0.730	0.730	0.672	39,500
2024-10-28	0.740	0.750	0.740	0.750	0.690	1,500
2024-10-25	0.740	0.750	0.730	0.750	0.690	307,500
2024-10-24	0.750	0.750	0.740	0.740	0.681	274,000
2024-10-23	0.750	0.760	0.750	0.760	0.700	568,500
2024-10-22	0.760	0.760	0.740	0.760	0.700	210,000
2024-10-21	0.740	0.760	0.740	0.750	0.690	503,500
2024-10-18	0.740	0.760	0.730	0.760	0.700	984,000
2024-10-17	0.740	0.760	0.730	0.740	0.681	268,000
2024-10-16	0.740	0.760	0.730	0.750	0.690	680,000
2024-10-15	0.730	0.760	0.730	0.740	0.681	1,464,500
2024-10-14	0.760	0.760	0.720	0.750	0.690	1,266,500
2024-10-10	0.740	0.780	0.720	0.760	0.700	3,458,000
2024-10-09	0.800	0.800	0.710	0.730	0.672	6,236,000
2024-10-08	0.900	0.900	0.790	0.800	0.736	2,491,000
2024-10-07	0.860	0.900	0.850	0.900	0.828	2,855,500
2024-10-04	0.790	0.860	0.770	0.860	0.792	3,926,000
2024-10-03	0.790	0.810	0.770	0.790	0.727	2,133,000
2024-10-02	0.720	0.800	0.720	0.790	0.727	4,482,554
2024-09-30	0.690	0.720	0.680	0.720	0.663	21,313,000
2024-09-27	0.680	0.690	0.660	0.680	0.626	5,821,500
2024-09-26	0.680	0.680	0.670	0.680	0.626	1,839,000
2024-09-25	0.680	0.700	0.680	0.680	0.626	1,783,000
2024-09-24	0.670	0.680	0.650	0.670	0.617	839,500
2024-09-23	0.650	0.670	0.650	0.660	0.608	306,000
2024-09-20	0.640	0.660	0.640	0.660	0.608	44,000
2024-09-19	0.650	0.660	0.650	0.660	0.608	100,000
2024-09-17	0.650	0.660	0.650	0.660	0.608	50,000
2024-09-16	0.640	0.650	0.630	0.650	0.598	278,500
2024-09-13	0.640	0.660	0.640	0.660	0.608	340,000
2024-09-12	0.640	0.660	0.640	0.660	0.608	86,000
2024-09-11	0.650	0.660	0.650	0.660	0.608	10,500
2024-09-10	0.660	0.670	0.660	0.670	0.617	40,500
2024-09-09	0.670	0.670	0.670	0.670	0.617	0
2024-09-05	0.670	0.670	0.670	0.670	0.617	0
2024-09-04	0.640	0.670	0.640	0.670	0.617	174,000
2024-09-03	0.640	0.670	0.640	0.670	0.617	163,000
2024-09-02	0.670	0.670	0.670	0.670	0.617	2,500
2024-08-30	0.670	0.670	0.650	0.670	0.617	1,453,500
2024-08-29	0.660	0.680	0.660	0.670	0.617	596,500
2024-08-28	0.680	0.680	0.670	0.680	0.626	143,500
2024-08-27	0.670	0.680	0.670	0.680	0.626	52,500
2024-08-26	0.680	0.690	0.670	0.680	0.626	287,500
2024-08-23	0.670	0.680	0.650	0.670	0.617	716,000
2024-08-22	0.670	0.670	0.650	0.670	0.617	1,634,500
2024-08-21	0.690	0.690	0.670	0.670	0.617	44,500
2024-08-20	0.700	0.700	0.700	0.700	0.644	500
2024-08-19	0.680	0.700	0.680	0.690	0.635	21,500
2024-08-16	0.690	0.700	0.680	0.690	0.635	237,500
2024-08-15	0.700	0.700	0.690	0.700	0.644	79,500
2024-08-14	0.670	0.700	0.670	0.700	0.644	437,500
2024-08-13	0.690	0.690	0.690	0.690	0.635	0
2024-08-12	0.670	0.690	0.670	0.690	0.635	34,000

← NewerPage 9 of 21 · 1,233 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.