CRRC Corporation Limited (HKG:1766)
Hong Kong · Delayed Price · Currency is HKD 5.45
+0.24 (4.61%)
May 12, 2026, 4:08 PM HKT
HKG:1766 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.15 | 5.25 | 5.14 | 5.21 | - | - | - |
| 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% | 15,255,517 |
| 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% | 10,309,427 |
| 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% | 20,677,835 |
| 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 |
| Mar 16, 2026 | 5.52 | 5.55 | 5.41 | 5.45 | 5.45 | -1.27% | 22,571,800 |
| Mar 13, 2026 | 5.60 | 5.64 | 5.51 | 5.52 | 5.52 | -0.72% | 18,571,010 |
| Mar 12, 2026 | 5.67 | 5.70 | 5.56 | 5.56 | 5.56 | -1.94% | 23,365,590 |
| Mar 11, 2026 | 5.60 | 5.69 | 5.60 | 5.67 | 5.67 | 1.61% | 15,736,760 |
| Mar 10, 2026 | 5.64 | 5.67 | 5.58 | 5.58 | 5.58 | - | 18,268,300 |
| Mar 9, 2026 | 5.72 | 5.72 | 5.57 | 5.58 | 5.58 | -2.79% | 29,957,530 |
| Mar 6, 2026 | 5.76 | 5.82 | 5.69 | 5.74 | 5.74 | -1.20% | 48,060,450 |
| Mar 5, 2026 | 5.69 | 5.89 | 5.69 | 5.81 | 5.81 | 3.01% | 23,052,460 |
| Mar 4, 2026 | 5.64 | 5.70 | 5.58 | 5.64 | 5.64 | -0.70% | 16,702,449 |
| Mar 3, 2026 | 5.76 | 5.82 | 5.68 | 5.68 | 5.68 | -1.90% | 19,780,203 |
| Mar 2, 2026 | 5.77 | 5.82 | 5.67 | 5.79 | 5.79 | -0.17% | 20,890,340 |
| Feb 27, 2026 | 5.75 | 5.81 | 5.71 | 5.80 | 5.80 | 0.69% | 19,094,940 |
| Feb 26, 2026 | 5.83 | 5.85 | 5.75 | 5.76 | 5.76 | -1.03% | 11,102,051 |