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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.9	0.9	0.9	0.9	0.88	565,500
February 16, 2026	0.9	0.9	0.9	0.9	0.9	0
February 13, 2026	0.88	0.9	0.9	0.9	0.88	36,000
February 12, 2026	0.89	0.88	0.88	0.89	0.88	328,000
February 11, 2026	0.9	0.9	0.9	0.9	0.9	61,500
February 10, 2026	0.91	0.9	0.9	0.91	0.9	42,500
February 09, 2026	0.9	0.9	0.9	0.91	0.9	427,000
February 06, 2026	0.9	0.9	0.9	0.9	0.89	414,000
February 05, 2026	0.9	0.9	0.9	0.9	0.89	131,000
February 04, 2026	0.89	0.9	0.9	0.9	0.89	39,500
February 03, 2026	0.89	0.9	0.9	0.9	0.89	60,500
February 02, 2026	0.9	0.9	0.9	0.9	0.89	411,500
January 30, 2026	0.91	0.91	0.91	0.91	0.9	114,500
January 29, 2026	0.89	0.9	0.9	0.9	0.89	145,500
January 28, 2026	0.89	0.9	0.9	0.9	0.89	442,000
January 27, 2026	0.88	0.89	0.89	0.9	0.88	667,000
January 26, 2026	0.89	0.88	0.88	0.91	0.87	1.89M
January 23, 2026	0.89	0.89	0.89	0.89	0.89	79,500
January 22, 2026	0.9	0.89	0.89	0.9	0.88	224,500
January 21, 2026	0.9	0.9	0.9	0.9	0.89	602,000
January 20, 2026	0.88	0.88	0.88	0.88	0.88	317,500
January 19, 2026	0.9	0.88	0.88	0.9	0.88	193,500
January 16, 2026	0.89	0.88	0.88	0.89	0.88	119,500
January 15, 2026	0.9	0.89	0.89	0.91	0.89	196,500
January 14, 2026	0.9	0.89	0.89	0.91	0.89	997,000
January 13, 2026	0.9	0.9	0.9	0.9	0.9	20,000
January 12, 2026	0.91	0.9	0.9	0.91	0.89	344,500
January 09, 2026	0.89	0.92	0.92	0.92	0.89	411,500
January 08, 2026	0.89	0.9	0.9	0.9	0.89	46,500
January 07, 2026	0.89	0.89	0.89	0.89	0.89	60,000
January 06, 2026	0.9	0.9	0.9	0.92	0.89	364,500
January 05, 2026	0.9	0.88	0.88	0.9	0.88	30,500
January 02, 2026	0.9	0.9	0.9	0.9	0.9	0
December 31, 2025	0.9	0.9	0.9	0.9	0.9	35,000
December 30, 2025	0.87	0.88	0.88	0.89	0.86	924,400
December 29, 2025	0.9	0.89	0.89	0.9	0.89	160,500
December 24, 2025	0.89	0.89	0.89	0.89	0.89	0
December 23, 2025	0.9	0.89	0.89	0.9	0.89	105,000
December 22, 2025	0.91	0.9	0.9	0.92	0.89	484,500
December 19, 2025	0.89	0.9	0.9	0.91	0.89	681,500
December 18, 2025	0.9	0.91	0.91	0.91	0.89	189,000
December 17, 2025	0.91	0.91	0.91	0.92	0.9	2.23M
December 16, 2025	0.93	0.92	0.92	0.93	0.92	303,000
December 15, 2025	0.92	0.92	0.92	0.92	0.92	224,500
December 12, 2025	0.93	0.93	0.93	0.93	0.93	119,000
December 11, 2025	0.92	0.91	0.91	0.92	0.91	508,000
December 10, 2025	0.92	0.92	0.92	0.92	0.91	250,000
December 09, 2025	0.95	0.93	0.93	0.95	0.91	812,500
December 08, 2025	0.95	0.95	0.95	0.95	0.94	177,000
December 05, 2025	0.96	0.95	0.95	0.96	0.94	638,500
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

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