Skip to main content
CRCC High-Tech Equipment Corporation Limited (HKG:1786)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.890
-0.010 (-1.12%)
Mar 9, 2026, 6:07 PM HKT

HKG:1786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.890.900.880.890.89-398,500
Mar 6, 20260.900.900.890.890.89-1.11%50,500
Mar 5, 20260.900.920.870.900.901.12%1,990,500
Mar 4, 20260.910.910.880.890.89-3.26%642,000
Mar 3, 20260.910.950.910.920.921.10%306,500
Mar 2, 20260.930.940.910.910.91-2.15%788,000
Feb 27, 20260.900.930.890.930.933.33%716,000
Feb 26, 20260.910.910.900.900.90-1.10%326,000
Feb 25, 20260.900.920.900.910.912.25%422,500
Feb 24, 20260.900.910.890.890.89-1.11%483,500
Feb 23, 20260.900.910.890.900.90-467,000
Feb 20, 20260.900.900.880.900.90-565,500
Feb 16, 20260.900.900.900.900.90--
Feb 13, 20260.880.900.880.900.902.27%20,000
Feb 12, 20260.890.890.880.880.88-2.22%328,000
Feb 11, 20260.900.900.900.900.90-61,500
Feb 10, 20260.910.910.900.900.90-42,500
Feb 9, 20260.900.910.900.900.90-427,000
Feb 6, 20260.900.900.890.900.90-412,000
Feb 5, 20260.900.900.890.900.90-131,000
Feb 4, 20260.890.900.890.900.90-39,500
Feb 3, 20260.890.900.890.900.90-60,500
Feb 2, 20260.900.900.890.900.90-1.10%411,500
Jan 30, 20260.910.910.900.910.911.11%113,500
Jan 29, 20260.890.900.890.900.90-145,500
Jan 28, 20260.890.900.890.900.901.12%442,000
Jan 27, 20260.880.900.880.890.891.14%616,000
Jan 26, 20260.890.910.870.880.88-1.12%1,888,000
Jan 23, 20260.890.890.890.890.89-72,000
Jan 22, 20260.900.900.880.890.89-1.11%217,500
Jan 21, 20260.900.900.890.900.902.27%602,000
Jan 20, 20260.880.880.880.880.88-317,500
Jan 19, 20260.900.900.880.880.88-193,500
Jan 16, 20260.890.890.880.880.88-1.12%119,500
Jan 15, 20260.900.910.890.890.89-166,500
Jan 14, 20260.900.910.890.890.89-1.11%997,000
Jan 13, 20260.900.900.900.900.90-20,000
Jan 12, 20260.910.910.890.900.90-2.17%339,000
Jan 9, 20260.890.920.890.920.922.22%409,500
Jan 8, 20260.890.900.890.900.901.12%46,500
Jan 7, 20260.890.890.890.890.89-1.11%39,000
Jan 6, 20260.900.920.890.900.902.27%364,000
Jan 5, 20260.900.900.880.880.88-2.22%30,500
Jan 2, 20260.900.900.900.900.90--
Dec 31, 20250.900.900.900.900.902.27%35,000
Dec 30, 20250.870.890.860.880.88-1.12%918,900
Dec 29, 20250.900.900.890.890.89-161,000
Dec 24, 20250.890.890.890.890.89--
Dec 23, 20250.900.900.890.890.89-1.11%102,000
Dec 22, 20250.910.920.890.900.90-484,500
Dec 19, 20250.890.910.890.900.90-1.10%681,500
Dec 18, 20250.900.910.890.910.91-188,500
Dec 17, 20250.910.920.900.910.91-1.09%2,252,000
Dec 16, 20250.930.930.920.920.92-303,000
Dec 15, 20250.920.920.920.920.92-1.08%224,500
Dec 12, 20250.930.930.930.930.932.20%119,000
Dec 11, 20250.920.920.910.910.91-1.09%507,500
Dec 10, 20250.920.920.910.920.92-1.08%250,000
Dec 9, 20250.950.950.910.930.93-2.11%805,500
Dec 8, 20250.950.950.940.950.95-176,500
Dec 5, 20250.960.960.940.950.951.06%637,000
Dec 4, 20250.940.940.940.940.94-2.08%55,000
Dec 3, 20250.960.960.950.960.96-463,000
Dec 2, 20250.960.960.950.960.96-74,000
Dec 1, 20250.950.970.950.960.961.05%200,500
Nov 28, 20250.940.950.930.950.95-365,000
Nov 27, 20250.970.970.950.950.95-2.06%63,500
Nov 26, 20250.960.970.950.970.971.04%165,000
Nov 25, 20250.960.980.950.960.961.05%615,500
Nov 24, 20250.940.960.940.950.951.06%486,000
Nov 21, 20250.930.950.930.940.94-1.05%267,500
Nov 20, 20250.930.950.930.950.952.15%819,000
Nov 19, 20250.930.950.930.930.93-1.06%136,500
Nov 18, 20250.950.950.940.940.94-1.05%224,000
Nov 17, 20250.950.950.930.950.95-408,500
Nov 14, 20250.950.950.950.950.95-2.06%83,000
Nov 13, 20250.960.970.960.970.97-49,000
Nov 12, 20250.970.990.960.970.972.11%279,346
Nov 11, 20250.980.980.950.950.95-2.06%253,500
Nov 10, 20250.950.980.950.970.972.11%537,000
Nov 7, 20250.940.950.940.950.95-191,500
Nov 6, 20250.950.960.940.950.95-475,500
Nov 5, 20250.950.960.950.950.95-560,500
Nov 4, 20250.950.950.950.950.95-266,500
Nov 3, 20250.950.950.950.950.95-370,500
Oct 31, 20250.950.950.940.950.95-1,093,500
Oct 30, 20250.960.960.940.950.95-384,000
Oct 28, 20250.930.950.930.950.95-300,000
Oct 27, 20250.930.950.930.950.951.06%471,000
Oct 24, 20250.900.940.900.940.944.44%649,500
Oct 23, 20250.900.920.900.900.90-369,500
Oct 22, 20250.930.930.900.900.90-3.23%1,375,500
Oct 21, 20250.930.930.930.930.93-21,500
Oct 20, 20250.920.940.920.930.931.09%204,500
Oct 17, 20250.920.920.920.920.92-2.13%459,500
Oct 16, 20250.930.940.930.940.94-112,500
Oct 15, 20250.930.950.930.940.941.08%70,500
Oct 14, 20250.930.960.920.930.93-185,500
Oct 13, 20250.960.960.870.930.93-4.12%1,603,000
Oct 10, 20250.970.970.950.970.97-195,500