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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.94	0.94	0.94	0.94	0.94	55,500
December 03, 2025	0.96	0.96	0.96	0.96	0.95	463,000
December 02, 2025	0.96	0.96	0.96	0.96	0.95	74,000
December 01, 2025	0.95	0.96	0.96	0.97	0.95	200,500
November 28, 2025	0.94	0.95	0.95	0.95	0.93	368,000
November 27, 2025	0.97	0.95	0.95	0.97	0.95	63,500
November 26, 2025	0.96	0.97	0.97	0.97	0.95	168,500
November 25, 2025	0.96	0.96	0.96	0.98	0.95	615,500
November 24, 2025	0.94	0.95	0.95	0.96	0.94	486,500
November 21, 2025	0.93	0.94	0.94	0.95	0.93	267,500
November 20, 2025	0.93	0.95	0.95	0.95	0.93	819,000
November 19, 2025	0.93	0.93	0.93	0.95	0.93	137,000
November 18, 2025	0.95	0.94	0.94	0.95	0.94	224,000
November 17, 2025	0.95	0.95	0.95	0.95	0.93	408,500
November 14, 2025	0.95	0.95	0.95	0.95	0.95	85,000
November 13, 2025	0.96	0.97	0.97	0.97	0.96	53,500
November 12, 2025	0.97	0.97	0.97	0.99	0.96	279,846
November 11, 2025	0.98	0.95	0.95	0.98	0.95	274,000
November 10, 2025	0.95	0.97	0.97	0.98	0.95	537,000
November 07, 2025	0.94	0.95	0.95	0.95	0.94	243,500
November 06, 2025	0.95	0.95	0.95	0.96	0.94	476,000
November 05, 2025	0.95	0.95	0.95	0.96	0.95	570,500
November 04, 2025	0.95	0.95	0.95	0.95	0.95	266,500
November 03, 2025	0.95	0.95	0.95	0.95	0.95	370,500
October 31, 2025	0.95	0.95	0.95	0.95	0.94	1.09M
October 30, 2025	0.96	0.95	0.95	0.96	0.94	384,000
October 28, 2025	0.93	0.95	0.95	0.95	0.93	300,500
October 27, 2025	0.93	0.95	0.95	0.95	0.93	471,000
October 26, 2025	0.93	0.95	0.95	0.95	0.93	471,000
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

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