CRCC High-Tech Equipment Corporation Limited (1786.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.710

0.000

(0.00%)

At close: 04:08PM HKT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.710	0.710	0.700	0.710	0.710	93,000
May 02, 2024	0.700	0.710	0.690	0.710	0.710	288,000
Apr 30, 2024	0.690	0.710	0.690	0.710	0.710	205,000
Apr 29, 2024	0.690	0.710	0.680	0.710	0.710	1,145,500
Apr 26, 2024	0.670	0.690	0.670	0.690	0.690	473,000
Apr 25, 2024	0.680	0.680	0.670	0.680	0.680	300,000
Apr 24, 2024	0.670	0.680	0.670	0.680	0.680	896,000
Apr 23, 2024	0.690	0.690	0.680	0.690	0.690	49,500
Apr 22, 2024	0.690	0.690	0.680	0.680	0.680	123,500
Apr 19, 2024	0.690	0.690	0.680	0.690	0.690	221,000
Apr 18, 2024	0.680	0.700	0.680	0.700	0.700	1,500
Apr 17, 2024	0.680	0.700	0.680	0.700	0.700	287,000
Apr 16, 2024	0.680	0.690	0.670	0.690	0.690	10,000
Apr 15, 2024	0.690	0.700	0.690	0.690	0.690	59,500
Apr 12, 2024	0.700	0.700	0.680	0.700	0.700	544,000
Apr 11, 2024	0.690	0.710	0.690	0.700	0.700	79,500
Apr 10, 2024	0.690	0.710	0.690	0.690	0.690	137,500
Apr 09, 2024	0.700	0.700	0.690	0.700	0.700	54,500
Apr 08, 2024	0.680	0.700	0.680	0.690	0.690	352,500
Apr 05, 2024	0.680	0.700	0.680	0.700	0.700	326,500
Apr 03, 2024	0.680	0.680	0.670	0.680	0.680	389,500
Apr 02, 2024	0.680	0.700	0.680	0.690	0.690	405,000
Mar 28, 2024	0.690	0.700	0.690	0.700	0.700	94,500
Mar 27, 2024	0.700	0.710	0.690	0.710	0.710	329,000
Mar 26, 2024	0.700	0.720	0.700	0.720	0.720	55,000
Mar 25, 2024	0.710	0.720	0.700	0.700	0.700	69,000
Mar 22, 2024	0.720	0.730	0.710	0.730	0.730	6,000
Mar 21, 2024	0.720	0.730	0.720	0.730	0.730	95,000
Mar 20, 2024	0.710	0.730	0.710	0.730	0.730	27,000
Mar 19, 2024	0.720	0.730	0.710	0.730	0.730	222,000
Mar 18, 2024	0.700	0.730	0.700	0.730	0.730	297,000
Mar 15, 2024	0.690	0.710	0.690	0.700	0.700	131,500
Mar 14, 2024	0.720	0.720	0.710	0.710	0.710	50,500
Mar 13, 2024	0.700	0.720	0.700	0.720	0.720	458,000
Mar 12, 2024	0.700	0.700	0.690	0.700	0.700	1,147,000
Mar 11, 2024	0.720	0.720	0.700	0.700	0.700	1,931,000
Mar 08, 2024	0.710	0.710	0.700	0.710	0.710	210,500
Mar 07, 2024	0.730	0.730	0.700	0.720	0.720	565,000
Mar 06, 2024	0.710	0.720	0.700	0.720	0.720	179,500
Mar 05, 2024	0.740	0.740	0.700	0.700	0.700	1,186,500
Mar 04, 2024	0.750	0.760	0.740	0.760	0.760	591,500
Mar 01, 2024	0.750	0.770	0.740	0.760	0.760	191,000
Feb 29, 2024	0.760	0.770	0.740	0.770	0.770	307,500
Feb 28, 2024	0.760	0.760	0.760	0.760	0.760	-
Feb 27, 2024	0.760	0.770	0.750	0.770	0.770	105,000
Feb 26, 2024	0.780	0.780	0.770	0.770	0.770	478,500
Feb 23, 2024	0.770	0.780	0.770	0.780	0.780	133,500
Feb 22, 2024	0.750	0.770	0.750	0.770	0.770	481,500
Feb 21, 2024	0.750	0.770	0.720	0.770	0.770	379,500
Feb 20, 2024	0.730	0.750	0.700	0.750	0.750	1,097,000
Feb 19, 2024	0.720	0.750	0.710	0.750	0.750	145,000
Feb 16, 2024	0.710	0.750	0.710	0.750	0.750	113,000
Feb 15, 2024	0.730	0.730	0.700	0.710	0.710	304,000
Feb 14, 2024	0.730	0.750	0.730	0.750	0.750	381,500
Feb 09, 2024	0.730	0.730	0.730	0.730	0.730	-
Feb 08, 2024	0.710	0.730	0.710	0.730	0.730	165,500
Feb 07, 2024	0.710	0.710	0.700	0.710	0.710	252,500
Feb 06, 2024	0.720	0.720	0.700	0.720	0.720	7,000
Feb 05, 2024	0.720	0.720	0.690	0.720	0.720	236,500
Feb 02, 2024	0.730	0.750	0.720	0.730	0.730	950,500
Feb 01, 2024	0.700	0.730	0.670	0.720	0.720	357,000
Jan 31, 2024	0.700	0.710	0.690	0.710	0.710	862,500
Jan 30, 2024	0.720	0.720	0.700	0.710	0.710	452,500
Jan 29, 2024	0.650	0.720	0.650	0.720	0.720	1,916,500
Jan 26, 2024	0.650	0.660	0.640	0.660	0.660	301,000
Jan 25, 2024	0.640	0.650	0.630	0.650	0.650	443,500
Jan 24, 2024	0.640	0.640	0.600	0.640	0.640	250,500
Jan 23, 2024	0.620	0.630	0.600	0.630	0.630	177,500
Jan 22, 2024	0.600	0.610	0.580	0.610	0.610	14,500
Jan 19, 2024	0.620	0.630	0.600	0.630	0.630	123,000
Jan 18, 2024	0.610	0.620	0.600	0.620	0.620	280,000
Jan 17, 2024	0.610	0.630	0.600	0.630	0.630	50,500
Jan 16, 2024	0.620	0.630	0.600	0.610	0.610	285,500
Jan 15, 2024	0.630	0.630	0.630	0.630	0.630	-
Jan 12, 2024	0.650	0.650	0.620	0.650	0.650	73,000
Jan 11, 2024	0.640	0.640	0.640	0.640	0.640	-
Jan 10, 2024	0.640	0.640	0.630	0.640	0.640	332,500
Jan 09, 2024	0.650	0.650	0.630	0.650	0.650	128,500
Jan 08, 2024	0.640	0.650	0.640	0.650	0.650	174,500
Jan 05, 2024	0.650	0.650	0.650	0.650	0.650	1,000
Jan 04, 2024	0.650	0.650	0.650	0.650	0.650	-
Jan 03, 2024	0.650	0.650	0.640	0.650	0.650	93,000
Jan 02, 2024	0.650	0.660	0.640	0.660	0.660	29,000
Dec 29, 2023	0.640	0.650	0.640	0.650	0.650	687,000
Dec 28, 2023	0.640	0.640	0.620	0.640	0.640	51,500
Dec 27, 2023	0.630	0.640	0.620	0.640	0.640	479,000
Dec 22, 2023	0.620	0.640	0.620	0.640	0.640	48,500
Dec 21, 2023	0.640	0.640	0.620	0.640	0.640	152,000
Dec 20, 2023	0.650	0.650	0.620	0.650	0.650	1,500
Dec 19, 2023	0.640	0.640	0.640	0.640	0.640	-
Dec 18, 2023	0.640	0.640	0.630	0.640	0.640	31,500
Dec 15, 2023	0.630	0.640	0.620	0.630	0.630	2,435,000
Dec 14, 2023	0.660	0.670	0.660	0.660	0.660	61,000
Dec 13, 2023	0.660	0.660	0.660	0.660	0.660	-
Dec 12, 2023	0.640	0.660	0.640	0.660	0.660	31,000
Dec 11, 2023	0.640	0.640	0.640	0.640	0.640	73,000
Dec 08, 2023	0.610	0.630	0.610	0.630	0.630	11,000
Dec 07, 2023	0.630	0.630	0.630	0.630	0.630	68,000
Dec 06, 2023	0.630	0.650	0.630	0.630	0.630	949,500
Dec 05, 2023	0.650	0.660	0.630	0.660	0.660	152,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,889.38+1,022.62(+1.18%)

CRCC High-Tech Equipment Corporation Limited (1786.HK)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,889.38
+1,022.62(+1.18%)