CRRC Corporation Limited (HKG:1766)
Hong Kong · Delayed Price · Currency is HKD 5.21
-0.05 (-0.86%)
Oct 28, 2026, 10:45 AM HKT
HKG:1766 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.28 | 5.30 | 5.21 | 5.21 | 5.21 | -0.86% | 1,579,000 |
| Oct 27, 2026 | 5.26 | 5.29 | 5.21 | 5.26 | 5.26 | 0.19% | 23,092,022 |
| Oct 26, 2026 | 5.21 | 5.29 | 5.20 | 5.25 | 5.25 | - | 7,196,080 |
| Oct 23, 2026 | 5.29 | 5.33 | 5.18 | 5.25 | 5.25 | 0.29% | 11,951,680 |
| Oct 22, 2026 | 5.26 | 5.29 | 5.17 | 5.23 | 5.23 | -0.85% | 20,924,104 |
| Oct 21, 2026 | 5.38 | 5.38 | 5.26 | 5.28 | 5.28 | -0.75% | 16,665,878 |
| Oct 20, 2026 | 5.35 | 5.48 | 5.27 | 5.32 | 5.32 | -1.94% | 25,252,500 |
| Oct 16, 2026 | 5.31 | 5.46 | 5.31 | 5.42 | 5.42 | 0.65% | 18,863,750 |
| Oct 15, 2026 | 5.35 | 5.41 | 5.28 | 5.39 | 5.39 | -1.19% | 25,963,300 |
| Oct 14, 2026 | 5.41 | 5.50 | 5.40 | 5.45 | 5.45 | 0.83% | 23,288,550 |
| Oct 13, 2026 | 5.31 | 5.44 | 5.29 | 5.41 | 5.41 | 0.75% | 20,284,053 |
| Oct 12, 2026 | 5.33 | 5.48 | 5.33 | 5.37 | 5.37 | 0.56% | 16,498,284 |
| Oct 9, 2026 | 5.23 | 5.39 | 5.21 | 5.34 | 5.34 | 2.11% | 21,699,650 |
| Oct 8, 2026 | 5.25 | 5.33 | 5.22 | 5.23 | 5.23 | -1.23% | 11,443,609 |
| Oct 7, 2026 | 5.25 | 5.30 | 5.20 | 5.29 | 5.29 | 1.05% | 4,820,000 |
| Oct 6, 2026 | 5.23 | 5.28 | 5.22 | 5.24 | 5.24 | - | 2,530,800 |
| Oct 5, 2026 | 5.25 | 5.34 | 5.21 | 5.24 | 5.24 | -0.29% | 2,525,742 |
| 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 |