CRRC Corporation Limited (HKG:1766)
Hong Kong · Delayed Price · Currency is HKD 5.29
+0.06 (1.15%)
Sep 11, 2026, 4:08 PM HKT
HKG:1766 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.21 | 5.30 | 5.21 | 5.29 | 5.29 | 1.15% | 19,435,935 |
| Sep 10, 2026 | 5.31 | 5.39 | 5.22 | 5.23 | 5.23 | -2.88% | 13,773,845 |
| Sep 9, 2026 | 5.41 | 5.42 | 5.36 | 5.39 | 5.39 | -0.46% | 11,078,427 |
| Sep 8, 2026 | 5.34 | 5.45 | 5.34 | 5.41 | 5.41 | -0.28% | 15,575,255 |
| Sep 7, 2026 | 5.37 | 5.44 | 5.35 | 5.43 | 5.43 | 1.02% | 17,263,023 |
| Sep 4, 2026 | 5.28 | 5.41 | 5.28 | 5.37 | 5.37 | 2.09% | 23,100,650 |
| Sep 3, 2026 | 5.28 | 5.41 | 5.25 | 5.26 | 5.26 | -0.38% | 20,374,563 |
| Sep 2, 2026 | 5.32 | 5.32 | 5.19 | 5.28 | 5.28 | 0.80% | 17,450,225 |
| Sep 1, 2026 | 5.39 | 5.46 | 5.29 | 5.37 | 5.24 | 0.47% | 24,864,201 |
| Aug 31, 2026 | 5.40 | 5.42 | 5.29 | 5.34 | 5.21 | -1.29% | 27,015,084 |
| Aug 28, 2026 | 5.30 | 5.44 | 5.27 | 5.41 | 5.28 | 2.08% | 21,272,807 |
| Aug 27, 2026 | 5.27 | 5.35 | 5.23 | 5.30 | 5.17 | 0.57% | 10,626,750 |
| Aug 26, 2026 | 5.35 | 5.35 | 5.26 | 5.27 | 5.15 | -0.19% | 15,322,700 |
| Aug 25, 2026 | 5.23 | 5.30 | 5.22 | 5.28 | 5.15 | 0.76% | 17,221,686 |
| Aug 24, 2026 | 5.23 | 5.31 | 5.20 | 5.24 | 5.12 | - | 14,779,986 |
| Aug 21, 2026 | 5.26 | 5.36 | 5.22 | 5.24 | 5.12 | -0.76% | 16,598,896 |
| Aug 20, 2026 | 5.23 | 5.39 | 5.22 | 5.28 | 5.15 | 2.72% | 37,867,187 |
| Aug 19, 2026 | 5.08 | 5.15 | 4.94 | 5.14 | 5.02 | 2.49% | 22,206,578 |
| Aug 18, 2026 | 5.05 | 5.05 | 4.95 | 5.02 | 4.90 | -0.20% | 15,026,296 |
| Aug 17, 2026 | 4.94 | 5.10 | 4.94 | 5.03 | 4.91 | 1.72% | 15,773,500 |
| Aug 14, 2026 | 4.95 | 5.00 | 4.89 | 4.94 | 4.82 | -0.10% | 12,207,480 |
| Aug 13, 2026 | 5.03 | 5.03 | 4.93 | 4.95 | 4.83 | -1.30% | 9,124,849 |
| Aug 12, 2026 | 5.08 | 5.08 | 4.94 | 5.01 | 4.89 | 0.10% | 9,906,212 |
| Aug 11, 2026 | 5.08 | 5.14 | 5.01 | 5.01 | 4.89 | -1.28% | 11,003,675 |
| Aug 10, 2026 | 5.01 | 5.10 | 5.01 | 5.07 | 4.95 | 0.90% | 11,962,418 |
| Aug 7, 2026 | 5.09 | 5.09 | 5.00 | 5.03 | 4.91 | -1.37% | 14,900,109 |
| Aug 6, 2026 | 5.18 | 5.20 | 5.06 | 5.10 | 4.97 | -1.92% | 12,872,607 |
| Aug 5, 2026 | 5.21 | 5.24 | 5.14 | 5.20 | 5.07 | 0.19% | 15,971,388 |
| Aug 4, 2026 | 5.28 | 5.30 | 5.15 | 5.19 | 5.06 | -1.89% | 15,542,672 |
| Aug 3, 2026 | 5.26 | 5.32 | 5.23 | 5.29 | 5.16 | 0.48% | 12,076,813 |
| Jul 31, 2026 | 5.28 | 5.33 | 5.25 | 5.26 | 5.14 | -1.31% | 40,501,391 |
| Jul 30, 2026 | 5.19 | 5.34 | 5.19 | 5.33 | 5.20 | 1.52% | 24,912,409 |
| Jul 29, 2026 | 4.95 | 5.28 | 4.94 | 5.25 | 5.13 | 5.63% | 32,862,932 |
| Jul 28, 2026 | 4.91 | 4.98 | 4.86 | 4.97 | 4.85 | 1.22% | 19,199,550 |
| Jul 27, 2026 | 4.91 | 4.93 | 4.87 | 4.91 | 4.79 | 0.20% | 5,563,300 |
| Jul 24, 2026 | 4.94 | 4.96 | 4.86 | 4.90 | 4.78 | -0.81% | 27,148,838 |
| Jul 23, 2026 | 4.89 | 4.97 | 4.85 | 4.94 | 4.82 | 1.02% | 21,204,888 |
| Jul 22, 2026 | 4.86 | 4.92 | 4.84 | 4.89 | 4.77 | 0.20% | 18,031,780 |
| Jul 21, 2026 | 4.81 | 4.91 | 4.80 | 4.88 | 4.76 | 1.46% | 15,126,144 |
| Jul 20, 2026 | 4.65 | 4.84 | 4.65 | 4.81 | 4.70 | 3.89% | 26,405,300 |
| Jul 17, 2026 | 4.67 | 4.71 | 4.58 | 4.63 | 4.52 | - | 18,507,050 |
| Jul 16, 2026 | 4.60 | 4.68 | 4.58 | 4.63 | 4.52 | 0.87% | 11,787,334 |
| Jul 15, 2026 | 4.58 | 4.60 | 4.53 | 4.59 | 4.48 | 0.44% | 12,333,518 |
| Jul 14, 2026 | 4.48 | 4.58 | 4.42 | 4.57 | 4.46 | 2.24% | 14,959,133 |
| Jul 13, 2026 | 4.57 | 4.57 | 4.43 | 4.47 | 4.36 | -2.19% | 16,987,553 |
| Jul 10, 2026 | 4.57 | 4.61 | 4.53 | 4.57 | 4.46 | 0.66% | 8,534,878 |
| Jul 9, 2026 | 4.60 | 4.60 | 4.49 | 4.54 | 4.43 | -1.30% | 10,554,455 |
| Jul 8, 2026 | 4.53 | 4.60 | 4.51 | 4.60 | 4.49 | 0.66% | 10,995,292 |
| Jul 7, 2026 | 4.66 | 4.66 | 4.52 | 4.57 | 4.46 | -1.51% | 15,853,643 |
| Jul 6, 2026 | 4.60 | 4.65 | 4.57 | 4.64 | 4.53 | 0.87% | 13,168,395 |