CRRC Corporation Limited (HKG:1766)
Hong Kong · Delayed Price · Currency is HKD 6.00
+0.14 (2.39%)
Sep 30, 2025, 4:08 PM HKT
CRRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,601,844 |
| Sep 26, 2025 | 5.82 | 5.91 | 5.78 | 5.82 | 5.82 | -2.02% | 14,899,051 |
| Sep 25, 2025 | 6.08 | 6.08 | 5.92 | 5.94 | 5.82 | -1.16% | 18,321,272 |
| 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% | 39,113,733 |
| 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% | 13,658,893 |
| 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% | 26,728,199 |
| Sep 10, 2025 | 6.06 | 6.07 | 5.97 | 5.99 | 5.87 | -0.33% | 19,393,849 |
| 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% | 12,238,821 |
| Sep 5, 2025 | 5.91 | 6.03 | 5.91 | 6.00 | 5.88 | 1.35% | 10,645,035 |
| 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% | 33,237,324 |
| 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% | 27,721,475 |
| Aug 27, 2025 | 6.38 | 6.44 | 6.27 | 6.30 | 6.17 | -1.25% | 33,360,348 |
| Aug 26, 2025 | 6.36 | 6.43 | 6.29 | 6.38 | 6.25 | 0.31% | 27,623,153 |
| 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% | 31,251,483 |
| Aug 21, 2025 | 5.81 | 6.18 | 5.78 | 6.15 | 6.03 | 5.85% | 54,989,476 |
| Aug 20, 2025 | 5.77 | 5.86 | 5.71 | 5.81 | 5.69 | 0.87% | 24,587,036 |
| 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% | 18,670,092 |
| Aug 14, 2025 | 5.73 | 5.79 | 5.69 | 5.73 | 5.61 | 0.17% | 17,554,086 |
| Aug 13, 2025 | 5.71 | 5.79 | 5.64 | 5.72 | 5.60 | 0.18% | 29,565,952 |
| Aug 12, 2025 | 5.60 | 5.71 | 5.58 | 5.71 | 5.59 | 1.60% | 20,586,314 |
| 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% | 19,978,951 |
| Aug 6, 2025 | 5.50 | 5.58 | 5.49 | 5.54 | 5.43 | 0.73% | 10,707,562 |
| 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% | 29,261,065 |
| Jul 30, 2025 | 5.60 | 5.69 | 5.58 | 5.63 | 5.52 | 0.54% | 14,078,096 |
| Jul 29, 2025 | 5.61 | 5.63 | 5.51 | 5.60 | 5.49 | -0.18% | 28,135,733 |
| Jul 28, 2025 | 5.67 | 5.72 | 5.57 | 5.61 | 5.50 | -1.06% | 24,213,214 |
| 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% | 19,724,866 |