CRRC Corporation Limited (HKG:1766)
Hong Kong · Delayed Price · Currency is HKD 5.25
-0.08 (-1.50%)
Oct 2, 2026, 4:08 PM HKT
HKG:1766 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.27 | 5.30 | 5.22 | 5.25 | 5.25 | -1.50% | 5,810,646 |
| Sep 30, 2026 | 5.29 | 5.38 | 5.29 | 5.33 | 5.33 | 0.47% | 10,665,838 |
| Sep 29, 2026 | 5.30 | 5.39 | 5.29 | 5.31 | 5.31 | -0.93% | 15,611,900 |
| Sep 28, 2026 | 5.14 | 5.36 | 5.14 | 5.36 | 5.36 | 3.78% | 24,124,700 |
| Sep 25, 2026 | 5.15 | 5.16 | 5.05 | 5.16 | 5.16 | -0.48% | 3,301,000 |
| Sep 24, 2026 | 5.14 | 5.19 | 5.09 | 5.19 | 5.19 | 0.29% | 19,123,476 |
| Sep 23, 2026 | 5.21 | 5.24 | 5.14 | 5.17 | 5.17 | -0.39% | 14,117,057 |
| Sep 22, 2026 | 5.20 | 5.23 | 5.16 | 5.19 | 5.19 | -1.14% | 18,005,450 |
| Sep 21, 2026 | 5.13 | 5.26 | 5.12 | 5.25 | 5.25 | 2.34% | 17,099,167 |
| Sep 18, 2026 | 5.09 | 5.18 | 5.05 | 5.13 | 5.13 | 1.08% | 21,364,751 |
| Sep 17, 2026 | 5.12 | 5.14 | 5.01 | 5.08 | 5.08 | -0.78% | 14,866,015 |
| Sep 16, 2026 | 5.19 | 5.23 | 5.09 | 5.12 | 5.12 | -1.06% | 9,461,359 |
| Sep 15, 2026 | 5.21 | 5.24 | 5.15 | 5.17 | 5.17 | -1.34% | 14,119,101 |
| Sep 14, 2026 | 5.29 | 5.29 | 5.20 | 5.24 | 5.24 | -0.95% | 13,085,504 |
| 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 |