CRRC Corporation Limited (HKG:1766)
Hong Kong · Delayed Price · Currency is HKD 5.26
-0.07 (-1.31%)
Jul 31, 2026, 4:08 PM HKT
HKG:1766 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.28 | 5.33 | 5.25 | 5.26 | 5.26 | -1.31% | 40,501,391 |
| Jul 30, 2026 | 5.19 | 5.34 | 5.19 | 5.33 | 5.33 | 1.52% | 24,912,409 |
| Jul 29, 2026 | 4.95 | 5.28 | 4.94 | 5.25 | 5.25 | 5.63% | 32,862,932 |
| Jul 28, 2026 | 4.91 | 4.98 | 4.86 | 4.97 | 4.97 | 1.22% | 19,199,550 |
| Jul 27, 2026 | 4.91 | 4.93 | 4.87 | 4.91 | 4.91 | 0.20% | 5,563,300 |
| Jul 24, 2026 | 4.94 | 4.96 | 4.86 | 4.90 | 4.90 | -0.81% | 27,148,838 |
| Jul 23, 2026 | 4.89 | 4.97 | 4.85 | 4.94 | 4.94 | 1.02% | 21,204,888 |
| Jul 22, 2026 | 4.86 | 4.92 | 4.84 | 4.89 | 4.89 | 0.20% | 18,031,780 |
| Jul 21, 2026 | 4.81 | 4.91 | 4.80 | 4.88 | 4.88 | 1.46% | 15,126,140 |
| Jul 20, 2026 | 4.65 | 4.84 | 4.65 | 4.81 | 4.81 | 3.89% | 26,405,300 |
| Jul 17, 2026 | 4.67 | 4.71 | 4.58 | 4.63 | 4.63 | - | 18,507,050 |
| Jul 16, 2026 | 4.60 | 4.68 | 4.58 | 4.63 | 4.63 | 0.87% | 11,787,334 |
| Jul 15, 2026 | 4.58 | 4.60 | 4.53 | 4.59 | 4.59 | 0.44% | 12,333,518 |
| Jul 14, 2026 | 4.48 | 4.58 | 4.42 | 4.57 | 4.57 | 2.24% | 14,959,133 |
| Jul 13, 2026 | 4.57 | 4.57 | 4.43 | 4.47 | 4.47 | -2.19% | 16,987,550 |
| 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 |