CRRC Corporation Limited (HKG:1766)
Hong Kong
· Delayed Price · Currency is HKD 6.10
+0.02 (0.33%)
At close: Dec 5, 2025
CRRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.06 | 6.15 | 6.06 | 6.10 | 6.10 | 0.33% | 11,312,450 |
| Dec 4, 2025 | 6.06 | 6.11 | 6.06 | 6.08 | 6.08 | -0.33% | 5,305,968 |
| Dec 3, 2025 | 6.10 | 6.15 | 6.07 | 6.10 | 6.10 | -0.65% | 4,838,575 |
| Dec 2, 2025 | 6.12 | 6.21 | 6.08 | 6.14 | 6.14 | -0.16% | 12,130,000 |
| Dec 1, 2025 | 6.16 | 6.20 | 6.07 | 6.15 | 6.15 | -0.49% | 15,250,675 |
| Nov 28, 2025 | 6.23 | 6.23 | 6.12 | 6.18 | 6.18 | 0.49% | 6,377,000 |
| Nov 27, 2025 | 6.23 | 6.23 | 6.15 | 6.15 | 6.15 | -0.16% | 4,762,600 |
| Nov 26, 2025 | 6.12 | 6.22 | 6.10 | 6.16 | 6.16 | 0.98% | 8,527,300 |
| Nov 25, 2025 | 6.08 | 6.13 | 6.07 | 6.10 | 6.10 | 0.66% | 8,226,910 |
| Nov 24, 2025 | 6.13 | 6.17 | 6.04 | 6.06 | 6.06 | -1.46% | 21,710,080 |
| Nov 21, 2025 | 6.24 | 6.25 | 6.11 | 6.15 | 6.15 | -2.38% | 15,418,910 |
| Nov 20, 2025 | 6.31 | 6.34 | 6.26 | 6.30 | 6.30 | -0.16% | 6,605,173 |
| Nov 19, 2025 | 6.16 | 6.34 | 6.16 | 6.31 | 6.31 | 1.45% | 14,768,470 |
| Nov 18, 2025 | 6.30 | 6.34 | 6.19 | 6.22 | 6.22 | -1.89% | 10,045,530 |
| Nov 17, 2025 | 6.41 | 6.41 | 6.28 | 6.34 | 6.34 | -1.09% | 20,472,890 |
| Nov 14, 2025 | 6.31 | 6.44 | 6.28 | 6.41 | 6.41 | 0.47% | 20,896,600 |
| Nov 13, 2025 | 6.40 | 6.47 | 6.33 | 6.38 | 6.38 | -0.78% | 9,292,550 |
| Nov 12, 2025 | 6.39 | 6.45 | 6.24 | 6.43 | 6.43 | 1.42% | 24,548,430 |
| Nov 11, 2025 | 6.25 | 6.38 | 6.23 | 6.34 | 6.34 | 0.63% | 25,068,990 |
| Nov 10, 2025 | 6.40 | 6.43 | 6.21 | 6.30 | 6.30 | -1.87% | 43,549,890 |
| Nov 7, 2025 | 6.36 | 6.45 | 6.36 | 6.42 | 6.42 | 0.78% | 23,010,620 |
| Nov 6, 2025 | 6.26 | 6.44 | 6.25 | 6.37 | 6.37 | 2.08% | 28,067,900 |
| Nov 5, 2025 | 6.12 | 6.26 | 5.99 | 6.24 | 6.24 | 2.30% | 29,023,830 |
| Nov 4, 2025 | 6.02 | 6.17 | 6.01 | 6.10 | 6.10 | 1.67% | 31,905,240 |
| Nov 3, 2025 | 5.91 | 6.05 | 5.88 | 6.00 | 6.00 | 1.87% | 30,872,350 |
| Oct 31, 2025 | 6.36 | 6.36 | 5.88 | 5.89 | 5.89 | -10.62% | 113,762,500 |
| Oct 30, 2025 | 6.60 | 6.76 | 6.50 | 6.59 | 6.59 | -0.30% | 18,510,370 |
| Oct 28, 2025 | 6.56 | 6.63 | 6.54 | 6.61 | 6.61 | 0.15% | 10,268,990 |
| Oct 27, 2025 | 6.57 | 6.64 | 6.54 | 6.60 | 6.60 | 0.92% | 14,919,770 |
| Oct 24, 2025 | 6.46 | 6.62 | 6.46 | 6.54 | 6.54 | 0.93% | 10,517,350 |
| Oct 23, 2025 | 6.49 | 6.54 | 6.38 | 6.48 | 6.48 | -0.92% | 9,731,337 |
| Oct 22, 2025 | 6.50 | 6.59 | 6.42 | 6.54 | 6.54 | 0.62% | 11,232,530 |
| Oct 21, 2025 | 6.35 | 6.63 | 6.33 | 6.50 | 6.50 | 2.36% | 20,230,930 |
| Oct 20, 2025 | 6.48 | 6.48 | 6.26 | 6.35 | 6.35 | - | 9,817,856 |
| Oct 17, 2025 | 6.53 | 6.53 | 6.32 | 6.35 | 6.35 | -3.05% | 15,324,220 |
| Oct 16, 2025 | 6.40 | 6.55 | 6.37 | 6.55 | 6.55 | 3.15% | 26,218,360 |
| Oct 15, 2025 | 6.29 | 6.39 | 6.19 | 6.35 | 6.35 | 1.60% | 20,517,890 |
| Oct 14, 2025 | 6.27 | 6.39 | 6.19 | 6.25 | 6.25 | -0.32% | 22,325,310 |
| Oct 13, 2025 | 6.11 | 6.30 | 6.11 | 6.27 | 6.27 | -0.79% | 23,432,140 |
| Oct 10, 2025 | 6.30 | 6.45 | 6.20 | 6.32 | 6.32 | 0.16% | 26,198,830 |
| Oct 9, 2025 | 6.05 | 6.33 | 6.02 | 6.31 | 6.31 | 5.17% | 51,755,360 |
| Oct 8, 2025 | 6.01 | 6.02 | 5.95 | 6.00 | 6.00 | 1.01% | 6,925,589 |
| Oct 6, 2025 | 5.99 | 5.99 | 5.91 | 5.94 | 5.94 | -1.33% | 2,876,890 |
| Oct 3, 2025 | 5.94 | 6.03 | 5.93 | 6.02 | 6.02 | 1.52% | 8,082,450 |
| Oct 2, 2025 | 6.00 | 6.00 | 5.89 | 5.93 | 5.93 | -1.17% | 6,817,916 |
| Sep 30, 2025 | 6.08 | 6.12 | 5.91 | 6.00 | 6.00 | 2.39% | 31,953,430 |
| Sep 29, 2025 | 5.83 | 5.93 | 5.79 | 5.86 | 5.86 | 0.69% | 13,601,840 |
| Sep 26, 2025 | 5.82 | 5.91 | 5.78 | 5.82 | 5.82 | -2.02% | 14,899,050 |
| Sep 25, 2025 | 6.08 | 6.08 | 5.92 | 5.94 | 5.82 | -1.16% | 18,321,270 |
| Sep 24, 2025 | 6.08 | 6.14 | 5.95 | 6.01 | 5.89 | -0.33% | 11,066,000 |
| Sep 23, 2025 | 6.06 | 6.15 | 6.01 | 6.03 | 5.91 | -0.66% | 8,289,200 |
| Sep 22, 2025 | 6.13 | 6.17 | 6.03 | 6.07 | 5.95 | -0.16% | 9,765,376 |
| Sep 19, 2025 | 6.05 | 6.29 | 6.05 | 6.08 | 5.96 | 1.16% | 39,113,730 |
| Sep 18, 2025 | 6.18 | 6.18 | 5.94 | 6.01 | 5.89 | -2.59% | 14,518,700 |
| Sep 17, 2025 | 6.10 | 6.17 | 6.06 | 6.17 | 6.04 | 0.98% | 7,873,653 |
| Sep 16, 2025 | 6.06 | 6.15 | 6.04 | 6.11 | 5.99 | 0.16% | 10,578,000 |
| Sep 15, 2025 | 6.16 | 6.19 | 6.04 | 6.10 | 5.98 | -1.13% | 13,658,890 |
| Sep 12, 2025 | 6.29 | 6.29 | 6.12 | 6.17 | 6.04 | -0.96% | 15,660,550 |
| Sep 11, 2025 | 5.97 | 6.27 | 5.95 | 6.23 | 6.10 | 4.01% | 26,728,190 |
| Sep 10, 2025 | 6.06 | 6.07 | 5.97 | 5.99 | 5.87 | -0.33% | 19,393,840 |
| Sep 9, 2025 | 6.06 | 6.10 | 5.97 | 6.01 | 5.89 | -0.83% | 17,496,030 |
| Sep 8, 2025 | 6.01 | 6.10 | 5.99 | 6.06 | 5.94 | 1.00% | 12,238,820 |
| Sep 5, 2025 | 5.91 | 6.03 | 5.91 | 6.00 | 5.88 | 1.35% | 10,645,030 |
| Sep 4, 2025 | 5.97 | 6.01 | 5.86 | 5.92 | 5.80 | -0.17% | 17,349,550 |
| Sep 3, 2025 | 6.08 | 6.10 | 5.88 | 5.93 | 5.81 | -0.84% | 17,993,510 |
| Sep 2, 2025 | 6.09 | 6.10 | 5.93 | 5.98 | 5.86 | -1.81% | 33,237,320 |
| Sep 1, 2025 | 6.27 | 6.30 | 6.01 | 6.09 | 5.97 | -2.87% | 42,351,210 |
| Aug 29, 2025 | 6.35 | 6.41 | 6.27 | 6.27 | 6.14 | -0.79% | 18,391,550 |
| Aug 28, 2025 | 6.30 | 6.39 | 6.20 | 6.32 | 6.19 | 0.32% | 27,721,470 |
| Aug 27, 2025 | 6.38 | 6.44 | 6.27 | 6.30 | 6.17 | -1.25% | 33,360,340 |
| Aug 26, 2025 | 6.36 | 6.43 | 6.29 | 6.38 | 6.25 | 0.31% | 27,623,150 |
| Aug 25, 2025 | 6.23 | 6.55 | 6.23 | 6.36 | 6.23 | 3.58% | 47,060,350 |
| Aug 22, 2025 | 6.14 | 6.20 | 6.06 | 6.14 | 6.02 | -0.16% | 31,251,480 |
| Aug 21, 2025 | 5.81 | 6.18 | 5.78 | 6.15 | 6.03 | 5.85% | 54,989,470 |
| Aug 20, 2025 | 5.77 | 5.86 | 5.71 | 5.81 | 5.69 | 0.87% | 24,587,030 |
| Aug 19, 2025 | 5.78 | 5.81 | 5.73 | 5.76 | 5.64 | 0.35% | 18,586,800 |
| Aug 18, 2025 | 5.68 | 5.84 | 5.68 | 5.74 | 5.62 | 1.41% | 22,203,310 |
| Aug 15, 2025 | 5.73 | 5.73 | 5.64 | 5.66 | 5.55 | -1.22% | 18,670,090 |
| Aug 14, 2025 | 5.73 | 5.79 | 5.69 | 5.73 | 5.61 | 0.17% | 17,554,080 |
| Aug 13, 2025 | 5.71 | 5.79 | 5.64 | 5.72 | 5.60 | 0.18% | 29,565,950 |
| Aug 12, 2025 | 5.60 | 5.71 | 5.58 | 5.71 | 5.59 | 1.60% | 20,586,310 |
| Aug 11, 2025 | 5.63 | 5.68 | 5.58 | 5.62 | 5.51 | -0.35% | 15,552,500 |
| Aug 8, 2025 | 5.60 | 5.65 | 5.54 | 5.64 | 5.53 | 0.71% | 10,606,770 |
| Aug 7, 2025 | 5.59 | 5.66 | 5.54 | 5.60 | 5.49 | 1.08% | 19,978,950 |
| Aug 6, 2025 | 5.50 | 5.58 | 5.49 | 5.54 | 5.43 | 0.73% | 10,707,560 |
| Aug 5, 2025 | 5.39 | 5.50 | 5.39 | 5.50 | 5.39 | 2.04% | 8,040,672 |
| Aug 4, 2025 | 5.39 | 5.40 | 5.33 | 5.39 | 5.28 | -0.37% | 15,382,300 |
| Aug 1, 2025 | 5.42 | 5.50 | 5.35 | 5.41 | 5.30 | -0.55% | 25,002,670 |
| Jul 31, 2025 | 5.60 | 5.63 | 5.40 | 5.44 | 5.33 | -3.37% | 29,261,060 |
| Jul 30, 2025 | 5.60 | 5.69 | 5.58 | 5.63 | 5.52 | 0.54% | 14,078,090 |
| Jul 29, 2025 | 5.61 | 5.63 | 5.51 | 5.60 | 5.49 | -0.18% | 28,135,730 |
| Jul 28, 2025 | 5.67 | 5.72 | 5.57 | 5.61 | 5.50 | -1.06% | 24,213,210 |
| Jul 25, 2025 | 5.69 | 5.73 | 5.63 | 5.67 | 5.56 | -1.05% | 23,601,260 |
| Jul 24, 2025 | 5.80 | 5.82 | 5.70 | 5.73 | 5.61 | -0.69% | 23,813,660 |
| Jul 23, 2025 | 5.85 | 5.85 | 5.74 | 5.77 | 5.65 | -0.86% | 19,724,860 |
| Jul 22, 2025 | 5.53 | 5.86 | 5.52 | 5.82 | 5.70 | 5.24% | 51,174,910 |
| Jul 21, 2025 | 5.44 | 5.55 | 5.42 | 5.53 | 5.42 | 2.22% | 27,969,890 |
| Jul 18, 2025 | 5.42 | 5.43 | 5.36 | 5.41 | 5.30 | -0.18% | 21,351,670 |
| Jul 17, 2025 | 5.43 | 5.43 | 5.34 | 5.42 | 5.31 | -0.18% | 13,594,060 |
| Jul 16, 2025 | 5.31 | 5.44 | 5.30 | 5.43 | 5.32 | 2.26% | 33,057,150 |