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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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