CRRC Corporation Limited (HKG:1766)
Hong Kong · Delayed Price · Currency is HKD 6.05
-0.01 (-0.17%)
Jan 21, 2026, 1:24 PM HKT
CRRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.03 | 6.08 | 5.96 | 6.00 | - | -0.83% | 3,501,000 |
| 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 |
| 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 |