CRRC Corporation Limited (HKG:1766)
Hong Kong · Delayed Price · Currency is HKD 5.24
-0.04 (-0.76%)
Aug 21, 2026, 4:08 PM HKT
HKG:1766 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.26 | 5.36 | 5.22 | 5.24 | 5.24 | -0.76% | 16,598,890 |
| Aug 20, 2026 | 5.23 | 5.39 | 5.22 | 5.28 | 5.28 | 2.72% | 37,867,180 |
| Aug 19, 2026 | 5.08 | 5.15 | 4.94 | 5.14 | 5.14 | 2.49% | 22,206,578 |
| Aug 18, 2026 | 5.05 | 5.05 | 4.95 | 5.02 | 5.02 | -0.20% | 15,026,296 |
| Aug 17, 2026 | 4.94 | 5.10 | 4.94 | 5.03 | 5.03 | 1.72% | 15,773,500 |
| Aug 14, 2026 | 4.95 | 5.00 | 4.89 | 4.94 | 4.94 | -0.10% | 12,207,480 |
| Aug 13, 2026 | 5.03 | 5.03 | 4.93 | 4.95 | 4.95 | -1.30% | 9,124,849 |
| Aug 12, 2026 | 5.08 | 5.08 | 4.94 | 5.01 | 5.01 | 0.10% | 9,906,212 |
| Aug 11, 2026 | 5.08 | 5.14 | 5.01 | 5.01 | 5.01 | -1.28% | 11,003,675 |
| Aug 10, 2026 | 5.01 | 5.10 | 5.01 | 5.07 | 5.07 | 0.90% | 11,962,418 |
| Aug 7, 2026 | 5.09 | 5.09 | 5.00 | 5.03 | 5.03 | -1.37% | 14,900,100 |
| Aug 6, 2026 | 5.18 | 5.20 | 5.06 | 5.10 | 5.10 | -1.92% | 12,872,607 |
| Aug 5, 2026 | 5.21 | 5.24 | 5.14 | 5.20 | 5.20 | 0.19% | 15,971,388 |
| Aug 4, 2026 | 5.28 | 5.30 | 5.15 | 5.19 | 5.19 | -1.89% | 15,542,672 |
| Aug 3, 2026 | 5.26 | 5.32 | 5.23 | 5.29 | 5.29 | 0.48% | 12,076,813 |
| 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 |