CRCC High-Tech Equipment Corporation Limited - 1786.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.98	0.99	0.99	0.99	0.97	1.15M
September 11, 2025	0.97	0.97	0.97	0.99	0.97	1.28M
September 10, 2025	0.97	0.97	0.97	0.98	0.97	205,500
September 09, 2025	0.96	0.97	0.97	0.98	0.96	129,000
September 08, 2025	0.97	0.97	0.97	0.98	0.96	519,500
September 05, 2025	0.96	0.97	0.96	0.98	0.96	163,000
September 04, 2025	0.96	0.95	0.95	0.96	0.92	1.4M
September 03, 2025	0.98	0.97	0.97	0.98	0.94	815,000
September 02, 2025	0.98	0.98	0.98	0.98	0.96	568,000
September 01, 2025	0.99	0.99	0.99	0.99	0.96	1.24M
August 29, 2025	1.01	1	1	1.01	0.99	38,000
August 28, 2025	0.98	1.01	1.01	1.02	0.97	1.89M
August 27, 2025	1.03	0.98	0.98	1.03	0.98	441,000
August 26, 2025	1.02	1.03	1.03	1.05	1.02	1.07M
August 25, 2025	1.01	1.03	1.03	1.04	1	1.62M
August 22, 2025	1	1	1	1.01	0.99	227,500
August 21, 2025	1.01	1	1	1.01	1	409,000
August 20, 2025	1	1.01	1.01	1.01	0.99	458,000
August 19, 2025	1.01	1	1	1.01	1	457,000
August 18, 2025	0.98	1.02	1.02	1.02	0.98	3.07M
August 15, 2025	0.95	0.98	0.98	0.98	0.95	981,500
August 14, 2025	0.97	0.97	0.97	0.97	0.96	432,000
August 13, 2025	0.95	0.97	0.97	0.98	0.95	570,000
August 12, 2025	0.96	0.96	0.96	0.96	0.94	570,000
August 11, 2025	0.98	0.96	0.96	0.98	0.94	922,500
August 08, 2025	0.94	0.96	0.96	0.97	0.94	327,500
August 07, 2025	0.96	0.96	0.96	0.96	0.94	992,500
August 06, 2025	0.95	0.97	0.97	0.97	0.95	484,000
August 05, 2025	0.93	0.96	0.96	0.96	0.93	539,000
August 04, 2025	0.92	0.93	0.93	0.93	0.92	157,000
August 01, 2025	0.96	0.92	0.92	0.96	0.92	1.01M
July 31, 2025	0.97	0.97	0.97	0.97	0.95	744,500
July 30, 2025	0.96	0.97	0.97	0.98	0.95	1.01M
July 29, 2025	0.96	0.98	0.98	0.99	0.95	721,500
July 28, 2025	0.96	0.97	0.97	0.97	0.95	618,500
July 25, 2025	0.96	0.97	0.97	0.98	0.96	371,500
July 24, 2025	0.98	0.98	0.98	0.98	0.95	1.63M
July 23, 2025	1	0.99	0.99	1	0.96	2.72M
July 22, 2025	0.94	1	1	1.05	0.94	12.24M
July 21, 2025	0.91	0.93	0.93	0.93	0.89	2.74M
July 18, 2025	0.89	0.91	0.91	0.91	0.89	229,500
July 17, 2025	0.89	0.9	0.9	0.9	0.89	1.17M
July 16, 2025	0.88	0.9	0.9	0.9	0.88	781,000
July 15, 2025	0.9	0.9	0.9	0.91	0.88	1.24M
July 14, 2025	0.9	0.89	0.89	0.9	0.87	1.2M
July 11, 2025	0.9	0.9	0.9	0.91	0.88	234,000
July 10, 2025	0.9	0.9	0.9	0.9	0.9	89,500
July 09, 2025	0.9	0.91	0.91	0.92	0.89	663,500
July 08, 2025	0.88	0.9	0.9	0.9	0.88	707,500
July 07, 2025	0.88	0.89	0.89	0.89	0.88	129,000
July 04, 2025	0.88	0.89	0.89	0.89	0.84	1.28M
July 03, 2025	0.9	0.91	0.88	0.92	0.88	994,000
July 02, 2025	0.84	0.91	0.88	0.91	0.84	4.43M
June 30, 2025	0.85	0.83	0.8	0.88	0.83	2.24M
June 27, 2025	0.85	0.87	0.84	0.87	0.85	572,500
June 26, 2025	0.82	0.85	0.82	0.87	0.81	2.63M
June 25, 2025	0.81	0.83	0.8	0.83	0.81	225,000
June 24, 2025	0.81	0.82	0.79	0.82	0.8	192,000
June 23, 2025	0.81	0.81	0.78	0.81	0.79	230,500
June 20, 2025	0.78	0.8	0.8	0.8	0.78	56,000

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