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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	0.9	0.94	0.94	0.94	0.9	643,500
October 23, 2025	0.9	0.9	0.9	0.92	0.9	379,500
October 22, 2025	0.93	0.9	0.9	0.93	0.9	1.38M
October 21, 2025	0.93	0.93	0.93	0.93	0.93	21,500
October 20, 2025	0.92	0.93	0.93	0.94	0.92	208,000
October 17, 2025	0.92	0.92	0.92	0.92	0.92	459,500
October 16, 2025	0.93	0.94	0.94	0.94	0.93	132,500
October 15, 2025	0.93	0.94	0.94	0.95	0.93	75,500
October 14, 2025	0.93	0.93	0.93	0.96	0.92	188,500
October 13, 2025	0.96	0.93	0.93	0.96	0.87	1.6M
October 10, 2025	0.97	0.97	0.97	0.97	0.95	196,000
October 09, 2025	0.95	0.97	0.97	0.98	0.95	1.21M
October 08, 2025	0.97	0.97	0.97	0.97	0.97	0
October 06, 2025	0.98	0.97	0.97	0.98	0.97	83,000
October 03, 2025	0.97	0.96	0.96	0.97	0.96	16,000
October 02, 2025	0.97	0.96	0.96	0.98	0.96	861,500
September 30, 2025	0.97	0.98	0.98	0.98	0.97	351,000
September 29, 2025	0.96	0.97	0.97	0.98	0.96	487,000
September 26, 2025	0.95	0.97	0.97	0.97	0.95	35,500
September 25, 2025	0.97	0.95	0.95	0.98	0.95	393,500
September 24, 2025	0.99	0.98	0.98	0.99	0.97	228,500
September 23, 2025	0.95	0.99	0.99	0.99	0.95	366,000
September 22, 2025	0.96	0.97	0.97	0.97	0.96	175,000
September 19, 2025	0.97	0.97	0.97	0.97	0.95	738,000
September 18, 2025	0.98	0.96	0.96	0.98	0.96	383,500
September 17, 2025	0.98	0.98	0.98	0.98	0.97	298,000
September 16, 2025	0.98	0.98	0.98	0.98	0.98	198,500
September 15, 2025	0.99	0.98	0.98	0.99	0.98	216,500
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

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