tiprankstipranks
CRCC High-Tech Equipment (HK:1786)
:1786
Hong Kong Market
1786
CRCC High-Tech Equipment
RESEARCH TOOLSreports

CRCC High-Tech Equipment (1786) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.85
0.88
0.85
0.87
0.87
0.00%
372,500
1.09
Apr 07, 2026
0.87
0.87
0.86
0.87
0.87
0.00%
0
0.00
Apr 06, 2026
0.87
0.87
0.86
0.87
0.87
0.00%
0
0.00
Apr 03, 2026
0.87
0.87
0.86
0.87
0.87
0.00%
0
0.00
Apr 02, 2026
0.87
0.87
0.86
0.87
0.87
-2.25%
566,400
1.66
Apr 01, 2026
0.86
0.87
0.86
0.89
0.89
+1.14%
95,500
0.28
Mar 31, 2026
0.89
0.89
0.86
0.88
0.88
-1.12%
422,500
1.27
Mar 30, 2026
0.87
0.89
0.86
0.89
0.89
+3.49%
398,500
1.17
Mar 27, 2026
0.86
0.88
0.86
0.86
0.86
+1.18%
362,000
1.07
Mar 26, 2026
0.86
0.86
0.85
0.85
0.85
0.00%
169,000
0.50
Mar 25, 2026
0.86
0.86
0.84
0.85
0.85
-1.16%
191,000
0.57
Mar 24, 2026
0.85
0.86
0.84
0.86
0.86
+2.38%
174,000
0.51
Mar 23, 2026
0.86
0.86
0.84
0.84
0.84
-3.45%
191,500
0.55
Mar 20, 2026
0.87
0.87
0.85
0.87
0.87
-1.14%
697,000
2.06
Mar 19, 2026
0.90
0.90
0.87
0.88
0.88
-1.12%
795,500
2.20
Mar 18, 2026
0.88
0.89
0.88
0.89
0.89
-1.11%
384,500
1.07
Mar 17, 2026
0.89
0.90
0.88
0.90
0.90
+1.12%
377,500
1.05
Mar 16, 2026
0.90
0.90
0.89
0.89
0.89
-1.11%
134,500
0.38
Mar 13, 2026
0.90
0.91
0.89
0.90
0.90
0.00%
223,500
0.62
Mar 12, 2026
0.90
0.90
0.89
0.90
0.90
0.00%
199,500
0.55
Mar 11, 2026
0.89
0.92
0.89
0.90
0.90
+1.12%
417,500
1.13
Mar 10, 2026
0.89
0.90
0.89
0.89
0.89
0.00%
0
0.00
Mar 09, 2026
0.89
0.90
0.88
0.89
0.89
0.00%
398,500
1.06
Mar 06, 2026
0.90
0.90
0.89
0.89
0.89
-1.11%
50,500
0.13
Mar 05, 2026
0.90
0.92
0.87
0.90
0.90
+1.12%
1,990,500
5.66
Mar 04, 2026
0.91
0.91
0.88
0.89
0.89
-3.26%
642,000
1.87
Mar 03, 2026
0.91
0.95
0.91
0.92
0.92
+1.10%
306,500
0.90
Mar 02, 2026
0.93
0.94
0.91
0.91
0.91
-2.15%
788,000
2.36
Feb 27, 2026
0.90
0.93
0.89
0.93
0.93
+3.33%
716,000
2.21
Feb 26, 2026
0.91
0.91
0.90
0.90
0.90
-1.10%
326,000
1.01
Feb 25, 2026
0.90
0.92
0.90
0.91
0.91
+2.25%
422,500
1.30
Feb 24, 2026
0.90
0.91
0.89
0.89
0.89
-1.11%
483,500
1.49
Feb 23, 2026
0.90
0.91
0.89
0.90
0.90
0.00%
467,000
1.45
Feb 20, 2026
0.90
0.90
0.88
0.90
0.90
0.00%
565,500
1.74
Feb 19, 2026
0.90
0.90
0.88
0.90
0.90
0.00%
0
0.00
Feb 18, 2026
0.90
0.90
0.88
0.90
0.90
0.00%
0
0.00
Feb 17, 2026
0.90
0.90
0.88
0.90
0.90
0.00%
0
0.00
Feb 16, 2026
0.90
0.90
0.88
0.90
0.90
0.00%
0
0.00
Feb 13, 2026
0.88
0.90
0.88
0.90
0.90
+2.27%
20,000
0.06
Feb 12, 2026
0.89
0.89
0.88
0.88
0.88
-2.22%
328,000
0.97
Feb 11, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
61,500
0.18
Feb 10, 2026
0.91
0.91
0.90
0.90
0.90
0.00%
42,500
0.12
Feb 09, 2026
0.90
0.91
0.90
0.90
0.90
0.00%
427,000
1.24
Feb 06, 2026
0.90
0.90
0.89
0.90
0.90
0.00%
412,000
1.19
Feb 05, 2026
0.90
0.90
0.89
0.90
0.90
0.00%
131,000
0.37
Feb 04, 2026
0.89
0.90
0.89
0.90
0.90
0.00%
39,500
0.11
Feb 03, 2026
0.89
0.90
0.89
0.90
0.90
0.00%
60,500
0.17
Feb 02, 2026
0.90
0.90
0.89
0.90
0.90
-1.10%
411,500
1.10
Jan 30, 2026
0.91
0.91
0.90
0.91
0.91
+1.11%
113,500
0.30
Jan 29, 2026
0.89
0.90
0.89
0.90
0.90
0.00%
145,500
0.38
Rows:
50