CRRC Corporation Limited (HKG:1766)
Hong Kong · Delayed Price · Currency is HKD 5.23
+0.04 (0.77%)
Jun 1, 2026, 4:08 PM HKT
HKG:1766 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.10 | 5.23 | 5.10 | 5.20 | - | 0.19% | 35,127,251 |
| May 29, 2026 | 5.10 | 5.25 | 5.07 | 5.19 | 5.19 | 1.76% | 35,127,251 |
| May 28, 2026 | 5.20 | 5.20 | 5.08 | 5.10 | 5.10 | -1.16% | 10,964,360 |
| May 27, 2026 | 5.21 | 5.25 | 5.15 | 5.16 | 5.16 | -1.34% | 12,776,844 |
| May 26, 2026 | 5.22 | 5.27 | 5.12 | 5.23 | 5.23 | 0.19% | 18,595,273 |
| May 22, 2026 | 5.15 | 5.27 | 5.13 | 5.22 | 5.22 | 1.36% | 11,791,260 |
| May 21, 2026 | 5.20 | 5.29 | 5.15 | 5.15 | 5.15 | -1.34% | 15,018,296 |
| May 20, 2026 | 5.29 | 5.29 | 5.20 | 5.22 | 5.22 | -1.51% | 11,692,100 |
| May 19, 2026 | 5.20 | 5.32 | 5.15 | 5.30 | 5.30 | 2.51% | 29,019,210 |
| May 18, 2026 | 5.30 | 5.32 | 5.14 | 5.17 | 5.17 | -2.82% | 16,947,250 |
| May 15, 2026 | 5.33 | 5.38 | 5.28 | 5.32 | 5.32 | -0.93% | 15,240,000 |
| May 14, 2026 | 5.43 | 5.43 | 5.33 | 5.37 | 5.37 | -1.10% | 16,483,780 |
| May 13, 2026 | 5.45 | 5.55 | 5.36 | 5.43 | 5.43 | -0.37% | 32,270,480 |
| May 12, 2026 | 5.21 | 5.50 | 5.21 | 5.45 | 5.45 | 4.61% | 53,830,680 |
| May 11, 2026 | 5.15 | 5.25 | 5.14 | 5.21 | 5.21 | 0.58% | 11,529,100 |
| May 8, 2026 | 5.23 | 5.23 | 5.13 | 5.18 | 5.18 | -1.15% | 14,084,840 |
| May 7, 2026 | 5.17 | 5.27 | 5.15 | 5.24 | 5.24 | 1.75% | 23,127,940 |
| May 6, 2026 | 5.08 | 5.21 | 5.05 | 5.15 | 5.15 | 1.58% | 34,462,590 |
| May 5, 2026 | 5.08 | 5.08 | 5.01 | 5.07 | 5.07 | -0.39% | 10,521,450 |
| May 4, 2026 | 5.20 | 5.26 | 5.07 | 5.09 | 5.09 | -2.12% | 15,255,510 |
| Apr 30, 2026 | 5.25 | 5.41 | 5.18 | 5.20 | 5.20 | 1.17% | 31,391,520 |
| Apr 29, 2026 | 5.14 | 5.14 | 5.05 | 5.14 | 5.14 | 0.78% | 10,309,420 |
| Apr 28, 2026 | 5.08 | 5.13 | 5.02 | 5.10 | 5.10 | 0.79% | 13,417,310 |
| Apr 27, 2026 | 5.06 | 5.09 | 4.99 | 5.06 | 5.06 | - | 25,312,030 |
| Apr 24, 2026 | 5.08 | 5.09 | 5.03 | 5.06 | 5.06 | -0.59% | 7,915,555 |
| Apr 23, 2026 | 5.21 | 5.21 | 5.04 | 5.09 | 5.09 | -1.55% | 15,251,900 |
| Apr 22, 2026 | 5.25 | 5.27 | 5.17 | 5.17 | 5.17 | -1.52% | 21,979,860 |
| Apr 21, 2026 | 5.14 | 5.26 | 5.13 | 5.25 | 5.25 | 2.14% | 18,213,170 |
| Apr 20, 2026 | 5.14 | 5.16 | 5.10 | 5.14 | 5.14 | - | 11,949,500 |
| Apr 17, 2026 | 5.15 | 5.16 | 5.07 | 5.14 | 5.14 | -0.19% | 31,065,160 |
| Apr 16, 2026 | 5.11 | 5.16 | 5.08 | 5.15 | 5.15 | 0.78% | 20,677,830 |
| Apr 15, 2026 | 5.10 | 5.18 | 5.09 | 5.11 | 5.11 | 0.20% | 13,223,400 |
| Apr 14, 2026 | 5.16 | 5.17 | 5.07 | 5.10 | 5.10 | -0.39% | 16,216,000 |
| Apr 13, 2026 | 5.25 | 5.25 | 5.08 | 5.12 | 5.12 | -2.66% | 17,194,670 |
| Apr 10, 2026 | 5.16 | 5.28 | 5.09 | 5.26 | 5.26 | 3.34% | 34,758,380 |
| Apr 9, 2026 | 5.12 | 5.21 | 5.07 | 5.09 | 5.09 | -1.93% | 21,737,100 |
| Apr 8, 2026 | 5.07 | 5.23 | 5.07 | 5.19 | 5.19 | 2.98% | 26,688,900 |
| Apr 2, 2026 | 5.06 | 5.10 | 4.99 | 5.04 | 5.04 | -0.40% | 33,122,000 |
| Apr 1, 2026 | 5.14 | 5.16 | 5.04 | 5.06 | 5.06 | -0.20% | 25,066,450 |
| Mar 31, 2026 | 5.01 | 5.16 | 4.91 | 5.07 | 5.07 | 0.60% | 62,073,720 |
| Mar 30, 2026 | 5.09 | 5.20 | 4.86 | 5.04 | 5.04 | -4.00% | 111,386,800 |
| Mar 27, 2026 | 5.25 | 5.37 | 5.20 | 5.25 | 5.25 | - | 15,559,680 |
| Mar 26, 2026 | 5.38 | 5.41 | 5.21 | 5.25 | 5.25 | -2.23% | 12,550,110 |
| Mar 25, 2026 | 5.31 | 5.37 | 5.28 | 5.37 | 5.37 | 1.51% | 16,423,790 |
| Mar 24, 2026 | 5.26 | 5.31 | 5.20 | 5.29 | 5.29 | 1.54% | 10,661,700 |
| Mar 23, 2026 | 5.36 | 5.36 | 5.16 | 5.21 | 5.21 | -2.80% | 14,162,120 |
| Mar 20, 2026 | 5.30 | 5.40 | 5.24 | 5.36 | 5.36 | 1.13% | 19,945,000 |
| Mar 19, 2026 | 5.41 | 5.41 | 5.26 | 5.30 | 5.30 | -2.03% | 20,632,400 |
| Mar 18, 2026 | 5.41 | 5.45 | 5.35 | 5.41 | 5.41 | 0.19% | 15,026,650 |
| Mar 17, 2026 | 5.43 | 5.53 | 5.40 | 5.40 | 5.40 | -0.92% | 29,351,050 |