CRRC Corporation Limited (HKG:1766)
Hong Kong
· Delayed Price · Currency is HKD 5.14
+0.04 (0.78%)
Apr 29, 2026, 4:08 PM HKT
CRRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.14 | 5.14 | 5.05 | 5.14 | 5.14 | 0.78% | 10,309,427 |
| Apr 28, 2026 | 5.08 | 5.13 | 5.02 | 5.10 | 5.10 | 0.79% | 13,417,310 |
| Apr 27, 2026 | 5.06 | 5.09 | 4.99 | 5.06 | 5.06 | - | 25,312,030 |
| Apr 24, 2026 | 5.08 | 5.09 | 5.03 | 5.06 | 5.06 | -0.59% | 7,915,555 |
| Apr 23, 2026 | 5.21 | 5.21 | 5.04 | 5.09 | 5.09 | -1.55% | 15,251,900 |
| Apr 22, 2026 | 5.25 | 5.27 | 5.17 | 5.17 | 5.17 | -1.52% | 21,979,860 |
| Apr 21, 2026 | 5.14 | 5.26 | 5.13 | 5.25 | 5.25 | 2.14% | 18,213,170 |
| Apr 20, 2026 | 5.14 | 5.16 | 5.10 | 5.14 | 5.14 | - | 11,949,500 |
| Apr 17, 2026 | 5.15 | 5.16 | 5.07 | 5.14 | 5.14 | -0.19% | 31,065,160 |
| Apr 16, 2026 | 5.11 | 5.16 | 5.08 | 5.15 | 5.15 | 0.78% | 20,677,835 |
| Apr 15, 2026 | 5.10 | 5.18 | 5.09 | 5.11 | 5.11 | 0.20% | 13,223,400 |
| Apr 14, 2026 | 5.16 | 5.17 | 5.07 | 5.10 | 5.10 | -0.39% | 16,216,000 |
| Apr 13, 2026 | 5.25 | 5.25 | 5.08 | 5.12 | 5.12 | -2.66% | 17,194,670 |
| Apr 10, 2026 | 5.16 | 5.28 | 5.09 | 5.26 | 5.26 | 3.34% | 34,758,380 |
| Apr 9, 2026 | 5.12 | 5.21 | 5.07 | 5.09 | 5.09 | -1.93% | 21,737,100 |
| Apr 8, 2026 | 5.07 | 5.23 | 5.07 | 5.19 | 5.19 | 2.98% | 26,688,900 |
| Apr 2, 2026 | 5.06 | 5.10 | 4.99 | 5.04 | 5.04 | -0.40% | 33,122,000 |
| Apr 1, 2026 | 5.14 | 5.16 | 5.04 | 5.06 | 5.06 | -0.20% | 25,066,450 |
| Mar 31, 2026 | 5.01 | 5.16 | 4.91 | 5.07 | 5.07 | 0.60% | 62,073,720 |
| Mar 30, 2026 | 5.09 | 5.20 | 4.86 | 5.04 | 5.04 | -4.00% | 111,386,800 |
| Mar 27, 2026 | 5.25 | 5.37 | 5.20 | 5.25 | 5.25 | - | 15,559,680 |
| Mar 26, 2026 | 5.38 | 5.41 | 5.21 | 5.25 | 5.25 | -2.23% | 12,550,110 |
| Mar 25, 2026 | 5.31 | 5.37 | 5.28 | 5.37 | 5.37 | 1.51% | 16,423,790 |
| Mar 24, 2026 | 5.26 | 5.31 | 5.20 | 5.29 | 5.29 | 1.54% | 10,661,700 |
| Mar 23, 2026 | 5.36 | 5.36 | 5.16 | 5.21 | 5.21 | -2.80% | 14,162,120 |
| Mar 20, 2026 | 5.30 | 5.40 | 5.24 | 5.36 | 5.36 | 1.13% | 19,945,000 |
| Mar 19, 2026 | 5.41 | 5.41 | 5.26 | 5.30 | 5.30 | -2.03% | 20,632,400 |
| Mar 18, 2026 | 5.41 | 5.45 | 5.35 | 5.41 | 5.41 | 0.19% | 15,026,650 |
| Mar 17, 2026 | 5.43 | 5.53 | 5.40 | 5.40 | 5.40 | -0.92% | 29,351,050 |
| Mar 16, 2026 | 5.52 | 5.55 | 5.41 | 5.45 | 5.45 | -1.27% | 22,571,800 |
| Mar 13, 2026 | 5.60 | 5.64 | 5.51 | 5.52 | 5.52 | -0.72% | 18,571,010 |
| Mar 12, 2026 | 5.67 | 5.70 | 5.56 | 5.56 | 5.56 | -1.94% | 23,365,590 |
| Mar 11, 2026 | 5.60 | 5.69 | 5.60 | 5.67 | 5.67 | 1.61% | 15,736,760 |
| Mar 10, 2026 | 5.64 | 5.67 | 5.58 | 5.58 | 5.58 | - | 18,268,300 |
| Mar 9, 2026 | 5.72 | 5.72 | 5.57 | 5.58 | 5.58 | -2.79% | 29,957,530 |
| Mar 6, 2026 | 5.76 | 5.82 | 5.69 | 5.74 | 5.74 | -1.20% | 48,060,450 |
| Mar 5, 2026 | 5.69 | 5.89 | 5.69 | 5.81 | 5.81 | 3.01% | 23,052,460 |
| Mar 4, 2026 | 5.64 | 5.70 | 5.58 | 5.64 | 5.64 | -0.70% | 16,702,449 |
| Mar 3, 2026 | 5.76 | 5.82 | 5.68 | 5.68 | 5.68 | -1.90% | 19,780,203 |
| Mar 2, 2026 | 5.77 | 5.82 | 5.67 | 5.79 | 5.79 | -0.17% | 20,890,340 |
| Feb 27, 2026 | 5.75 | 5.81 | 5.71 | 5.80 | 5.80 | 0.69% | 19,094,940 |
| Feb 26, 2026 | 5.83 | 5.85 | 5.75 | 5.76 | 5.76 | -1.03% | 11,102,051 |
| Feb 25, 2026 | 6.02 | 6.05 | 5.81 | 5.82 | 5.82 | -3.32% | 19,603,290 |
| Feb 24, 2026 | 5.90 | 6.03 | 5.85 | 6.02 | 6.02 | 1.52% | 34,929,660 |
| Feb 23, 2026 | 5.79 | 5.93 | 5.79 | 5.93 | 5.93 | 2.42% | 7,093,533 |
| Feb 20, 2026 | 5.80 | 5.84 | 5.73 | 5.79 | 5.79 | -0.34% | 3,873,000 |
| Feb 16, 2026 | 5.76 | 5.82 | 5.72 | 5.81 | 5.81 | 0.87% | 1,407,442 |
| Feb 13, 2026 | 5.87 | 5.87 | 5.74 | 5.76 | 5.76 | -2.21% | 10,852,890 |
| Feb 12, 2026 | 5.90 | 5.92 | 5.83 | 5.89 | 5.89 | -0.34% | 7,716,271 |
| Feb 11, 2026 | 5.89 | 5.92 | 5.82 | 5.91 | 5.91 | 0.51% | 5,391,287 |
| Feb 10, 2026 | 5.86 | 5.88 | 5.81 | 5.88 | 5.88 | 0.51% | 8,300,450 |
| Feb 9, 2026 | 5.82 | 5.96 | 5.82 | 5.85 | 5.85 | 0.69% | 14,145,470 |
| Feb 6, 2026 | 5.81 | 5.86 | 5.75 | 5.81 | 5.81 | -0.85% | 9,241,601 |
| Feb 5, 2026 | 5.89 | 5.89 | 5.72 | 5.86 | 5.86 | -0.51% | 18,366,060 |
| Feb 4, 2026 | 5.78 | 5.93 | 5.78 | 5.89 | 5.89 | 1.90% | 12,706,120 |
| Feb 3, 2026 | 5.75 | 5.80 | 5.67 | 5.78 | 5.78 | 0.87% | 22,886,230 |
| Feb 2, 2026 | 5.80 | 5.85 | 5.63 | 5.73 | 5.73 | -1.21% | 27,241,330 |
| Jan 30, 2026 | 5.86 | 5.87 | 5.73 | 5.80 | 5.80 | -1.53% | 26,869,490 |
| Jan 29, 2026 | 5.95 | 5.97 | 5.76 | 5.89 | 5.89 | -1.51% | 27,977,100 |
| Jan 28, 2026 | 5.78 | 6.00 | 5.76 | 5.98 | 5.98 | 3.46% | 26,859,320 |
| Jan 27, 2026 | 5.79 | 5.87 | 5.75 | 5.78 | 5.78 | -0.86% | 27,098,710 |
| Jan 26, 2026 | 5.81 | 5.86 | 5.73 | 5.83 | 5.83 | 0.34% | 24,492,880 |
| Jan 23, 2026 | 5.85 | 5.89 | 5.78 | 5.81 | 5.81 | -0.17% | 22,213,150 |
| Jan 22, 2026 | 6.03 | 6.12 | 5.66 | 5.82 | 5.82 | -4.28% | 60,108,230 |
| Jan 21, 2026 | 6.03 | 6.08 | 5.96 | 6.08 | 6.08 | 0.50% | 10,833,700 |
| Jan 20, 2026 | 6.00 | 6.05 | 5.94 | 6.05 | 6.05 | 0.83% | 13,552,600 |
| Jan 19, 2026 | 6.00 | 6.08 | 5.92 | 6.00 | 6.00 | - | 17,726,750 |
| Jan 16, 2026 | 6.03 | 6.14 | 5.97 | 6.00 | 6.00 | -0.17% | 23,592,770 |
| Jan 15, 2026 | 6.01 | 6.01 | 5.95 | 6.01 | 6.01 | - | 9,683,913 |
| Jan 14, 2026 | 6.11 | 6.12 | 5.94 | 6.01 | 6.01 | -2.12% | 14,171,000 |
| Jan 13, 2026 | 6.08 | 6.19 | 6.08 | 6.14 | 6.14 | 0.49% | 11,914,440 |
| Jan 12, 2026 | 6.10 | 6.14 | 6.02 | 6.11 | 6.11 | 0.33% | 8,195,497 |
| Jan 9, 2026 | 5.98 | 6.12 | 5.98 | 6.09 | 6.09 | 2.01% | 12,604,028 |
| Jan 8, 2026 | 6.02 | 6.02 | 5.93 | 5.97 | 5.97 | -0.83% | 14,548,398 |
| Jan 7, 2026 | 6.13 | 6.14 | 6.01 | 6.02 | 6.02 | -1.63% | 10,504,840 |
| Jan 6, 2026 | 5.96 | 6.12 | 5.92 | 6.12 | 6.12 | 3.20% | 18,309,998 |
| Jan 5, 2026 | 6.00 | 6.00 | 5.91 | 5.93 | 5.93 | -0.17% | 18,300,910 |
| Jan 2, 2026 | 5.98 | 6.00 | 5.94 | 5.94 | 5.94 | -0.67% | 7,796,590 |
| Dec 31, 2025 | 5.95 | 6.00 | 5.90 | 5.98 | 5.98 | - | 3,638,100 |
| Dec 30, 2025 | 6.03 | 6.03 | 5.93 | 5.98 | 5.98 | -0.83% | 10,292,050 |
| Dec 29, 2025 | 6.05 | 6.09 | 5.99 | 6.03 | 6.03 | -0.33% | 9,241,200 |
| Dec 24, 2025 | 6.04 | 6.13 | 6.00 | 6.05 | 6.05 | - | 8,149,701 |
| Dec 23, 2025 | 6.02 | 6.13 | 6.02 | 6.05 | 6.05 | 0.33% | 8,091,517 |
| Dec 22, 2025 | 6.19 | 6.19 | 5.98 | 6.03 | 6.03 | -2.74% | 16,219,030 |
| Dec 19, 2025 | 6.12 | 6.20 | 6.07 | 6.20 | 6.20 | 1.97% | 18,274,760 |
| Dec 18, 2025 | 6.08 | 6.15 | 6.06 | 6.08 | 6.08 | - | 9,052,000 |
| Dec 17, 2025 | 6.03 | 6.08 | 6.01 | 6.08 | 6.08 | 1.00% | 7,505,874 |
| Dec 16, 2025 | 6.14 | 6.14 | 6.02 | 6.02 | 6.02 | -1.95% | 12,244,000 |
| Dec 15, 2025 | 6.27 | 6.27 | 6.10 | 6.14 | 6.14 | -1.92% | 13,640,810 |
| Dec 12, 2025 | 6.05 | 6.28 | 6.05 | 6.26 | 6.26 | 3.47% | 19,002,000 |
| Dec 11, 2025 | 6.17 | 6.21 | 6.03 | 6.05 | 6.05 | -1.14% | 8,495,083 |
| Dec 10, 2025 | 6.16 | 6.18 | 6.10 | 6.12 | 6.12 | -0.33% | 7,907,207 |
| Dec 9, 2025 | 6.20 | 6.23 | 6.07 | 6.14 | 6.14 | -0.97% | 16,139,020 |
| Dec 8, 2025 | 6.04 | 6.23 | 6.04 | 6.20 | 6.20 | 1.64% | 13,263,200 |
| 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 |