CRRC Corporation Limited (HKG:1766)
Hong Kong · Delayed Price · Currency is HKD 4.570
+0.030 (0.66%)
Jul 10, 2026, 4:08 PM HKT
HKG:1766 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.57 | 4.61 | 4.53 | 4.57 | 4.57 | 0.66% | 8,534,878 |
| Jul 9, 2026 | 4.60 | 4.60 | 4.49 | 4.54 | 4.54 | -1.30% | 10,554,455 |
| Jul 8, 2026 | 4.53 | 4.60 | 4.51 | 4.60 | 4.60 | 0.66% | 10,995,292 |
| Jul 7, 2026 | 4.66 | 4.66 | 4.52 | 4.57 | 4.57 | -1.51% | 15,853,643 |
| Jul 6, 2026 | 4.60 | 4.65 | 4.57 | 4.64 | 4.64 | 0.87% | 13,168,395 |
| Jul 3, 2026 | 4.63 | 4.65 | 4.56 | 4.60 | 4.60 | 0.88% | 12,947,966 |
| Jul 2, 2026 | 4.50 | 4.60 | 4.50 | 4.56 | 4.56 | 1.56% | 26,844,300 |
| Jun 30, 2026 | 4.62 | 4.62 | 4.43 | 4.49 | 4.49 | -1.75% | 24,253,429 |
| Jun 29, 2026 | 4.55 | 4.65 | 4.46 | 4.57 | 4.57 | 0.44% | 30,691,022 |
| Jun 26, 2026 | 4.65 | 4.65 | 4.51 | 4.55 | 4.55 | -2.15% | 18,295,231 |
| Jun 25, 2026 | 4.71 | 4.71 | 4.57 | 4.65 | 4.65 | -1.06% | 29,938,783 |
| Jun 24, 2026 | 4.83 | 4.84 | 4.67 | 4.70 | 4.70 | -2.69% | 35,639,520 |
| Jun 23, 2026 | 5.05 | 5.12 | 4.81 | 4.83 | 4.83 | -4.36% | 31,000,000 |
| Jun 22, 2026 | 5.15 | 5.16 | 5.00 | 5.05 | 5.05 | -0.82% | 41,007,320 |
| Jun 18, 2026 | 5.32 | 5.35 | 5.15 | 5.23 | 5.09 | -2.24% | 54,467,760 |
| Jun 17, 2026 | 5.48 | 5.48 | 5.32 | 5.35 | 5.21 | -1.65% | 12,127,550 |
| Jun 16, 2026 | 5.46 | 5.52 | 5.41 | 5.44 | 5.30 | -0.91% | 16,877,960 |
| Jun 15, 2026 | 5.49 | 5.54 | 5.38 | 5.49 | 5.35 | 1.48% | 32,382,700 |
| Jun 12, 2026 | 5.33 | 5.53 | 5.33 | 5.41 | 5.27 | 1.69% | 28,744,150 |
| Jun 11, 2026 | 5.35 | 5.39 | 5.26 | 5.32 | 5.18 | -0.75% | 21,339,460 |
| Jun 10, 2026 | 5.30 | 5.39 | 5.15 | 5.36 | 5.22 | 0.94% | 33,929,410 |
| Jun 9, 2026 | 5.28 | 5.37 | 5.23 | 5.31 | 5.17 | 0.57% | 27,966,150 |
| Jun 8, 2026 | 5.26 | 5.32 | 5.21 | 5.28 | 5.14 | -0.38% | 24,992,710 |
| Jun 5, 2026 | 5.37 | 5.42 | 5.27 | 5.30 | 5.16 | -1.30% | 33,286,970 |
| Jun 4, 2026 | 5.37 | 5.44 | 5.31 | 5.37 | 5.23 | 0.19% | 31,959,750 |
| Jun 3, 2026 | 5.27 | 5.38 | 5.23 | 5.36 | 5.22 | 1.52% | 25,053,210 |
| Jun 2, 2026 | 5.27 | 5.32 | 5.20 | 5.28 | 5.14 | 0.96% | 21,174,800 |
| Jun 1, 2026 | 5.19 | 5.27 | 5.15 | 5.23 | 5.09 | 0.77% | 21,666,800 |
| May 29, 2026 | 5.10 | 5.25 | 5.07 | 5.19 | 5.05 | 1.76% | 35,127,250 |
| May 28, 2026 | 5.20 | 5.20 | 5.08 | 5.10 | 4.97 | -1.16% | 10,964,360 |
| May 27, 2026 | 5.21 | 5.25 | 5.15 | 5.16 | 5.02 | -1.34% | 12,776,840 |
| May 26, 2026 | 5.22 | 5.27 | 5.12 | 5.23 | 5.09 | 0.19% | 18,595,270 |
| May 22, 2026 | 5.15 | 5.27 | 5.13 | 5.22 | 5.08 | 1.36% | 11,791,260 |
| May 21, 2026 | 5.20 | 5.29 | 5.15 | 5.15 | 5.01 | -1.34% | 15,018,290 |
| May 20, 2026 | 5.29 | 5.29 | 5.20 | 5.22 | 5.08 | -1.51% | 11,692,100 |
| May 19, 2026 | 5.20 | 5.32 | 5.15 | 5.30 | 5.16 | 2.51% | 29,019,210 |
| May 18, 2026 | 5.30 | 5.32 | 5.14 | 5.17 | 5.03 | -2.82% | 16,947,250 |
| May 15, 2026 | 5.33 | 5.38 | 5.28 | 5.32 | 5.18 | -0.93% | 15,240,000 |
| May 14, 2026 | 5.43 | 5.43 | 5.33 | 5.37 | 5.23 | -1.10% | 16,483,780 |
| May 13, 2026 | 5.45 | 5.55 | 5.36 | 5.43 | 5.29 | -0.37% | 32,270,480 |
| May 12, 2026 | 5.21 | 5.50 | 5.21 | 5.45 | 5.31 | 4.61% | 53,830,680 |
| May 11, 2026 | 5.15 | 5.25 | 5.14 | 5.21 | 5.07 | 0.58% | 11,529,100 |
| May 8, 2026 | 5.23 | 5.23 | 5.13 | 5.18 | 5.04 | -1.15% | 14,084,840 |
| May 7, 2026 | 5.17 | 5.27 | 5.15 | 5.24 | 5.10 | 1.75% | 23,127,940 |
| May 6, 2026 | 5.08 | 5.21 | 5.05 | 5.15 | 5.01 | 1.58% | 34,462,590 |
| May 5, 2026 | 5.08 | 5.08 | 5.01 | 5.07 | 4.94 | -0.39% | 10,521,450 |
| May 4, 2026 | 5.20 | 5.26 | 5.07 | 5.09 | 4.96 | -2.12% | 15,255,510 |
| Apr 30, 2026 | 5.25 | 5.41 | 5.18 | 5.20 | 5.06 | 1.17% | 31,391,520 |
| Apr 29, 2026 | 5.14 | 5.14 | 5.05 | 5.14 | 5.00 | 0.78% | 10,309,420 |
| Apr 28, 2026 | 5.08 | 5.13 | 5.02 | 5.10 | 4.97 | 0.79% | 13,417,310 |