1766.HK - CRRC Corporation Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20195.6205.6905.6005.6205.6207,545,000
Aug 22, 20195.6105.7005.6005.6505.6509,234,350
Aug 21, 20195.6105.6805.6005.6505.65011,650,626
Aug 20, 20195.5705.6605.4705.6105.61018,841,800
Aug 19, 20195.5505.6405.5005.5805.58010,256,800
Aug 16, 20195.5005.5405.4705.5005.50018,203,100
Aug 15, 20195.6405.6405.5105.5805.5807,258,646
Aug 14, 20195.6805.7005.5505.5605.5607,102,635
Aug 13, 20195.6205.6505.5305.5905.59010,825,678
Aug 12, 20195.7005.7205.6505.6505.6505,653,525
Aug 09, 20195.6605.7205.6605.7105.71011,127,700
Aug 08, 20195.6405.7305.6405.6705.67015,882,973
Aug 07, 20195.7005.7705.6205.6505.65012,879,070
Aug 06, 20195.8505.8805.6805.7005.70022,369,103
Aug 05, 20195.9406.0305.8705.9005.90017,317,931
Aug 02, 20196.0606.1006.0206.0506.05012,850,750
Aug 01, 20196.1306.1806.1106.1506.15012,821,500
Jul 31, 20196.1306.1906.1206.1906.1907,972,610
Jul 30, 20196.2506.2606.1906.1906.1903,647,004
Jul 29, 20196.2706.3006.1906.2506.2505,311,525
Jul 26, 20196.2806.3406.2006.2706.27011,409,788
Jul 25, 20196.2506.3006.2506.2906.2903,943,398
Jul 24, 20196.3206.3206.2306.2606.2604,381,385
Jul 23, 20196.2106.3106.1806.2706.2709,508,307
Jul 22, 20196.3306.3406.1906.2006.20011,997,000
Jul 19, 20196.3406.3806.3006.3006.30015,164,487
Jul 18, 20196.3706.3906.3106.3406.3408,751,100
Jul 17, 20196.3606.3906.3306.3606.3609,462,962
Jul 16, 20196.3306.4306.3306.3806.3807,920,995
Jul 15, 20196.3206.3706.3006.3606.3607,602,950
Jul 12, 20196.3906.4306.3306.3806.3804,114,670
Jul 11, 20196.4306.4906.3706.3906.3905,342,883
Jul 10, 20196.3906.4306.3206.3706.3708,720,150
Jul 09, 20196.4406.4506.3306.3506.35012,042,200
Jul 08, 20196.5006.5506.4306.4906.49010,667,022
Jul 05, 20196.5306.5806.5106.5106.5105,345,127
Jul 04, 20196.6406.6406.5206.5406.5406,509,603
Jul 03, 20196.5906.6406.5506.6206.62012,391,201
Jul 02, 20196.5806.6706.5206.6406.64014,752,850
Jun 28, 20196.5506.5706.5006.5306.5307,588,518
Jun 28, 20190.170779 Dividend
Jun 27, 20196.6906.7506.6306.6806.5097,366,093
Jun 26, 20196.6306.7106.6006.6306.46010,399,800
Jun 25, 20196.6906.7706.6306.6306.4608,095,050
Jun 24, 20196.7006.7506.6806.7106.5385,809,227
Jun 21, 20196.7506.8006.6806.6806.50920,353,391
Jun 20, 20196.8106.8106.7006.7606.5878,750,831
Jun 19, 20196.6906.7806.6806.7306.55813,093,771
Jun 18, 20196.6506.7206.5806.6606.49011,235,912
Jun 17, 20196.6306.6906.6006.6106.4419,519,052
Jun 14, 20196.7706.7706.6306.6706.4999,156,364
Jun 13, 20196.7806.7806.6206.6906.51912,581,624
Jun 12, 20196.8006.8206.7006.7706.5978,367,177
Jun 11, 20196.5906.8306.5406.7806.60729,400,695
Jun 10, 20196.5206.5706.5006.5406.37317,626,485
Jun 06, 20196.5506.5706.4606.5206.35311,349,199
Jun 05, 20196.7006.7006.5206.5506.38311,703,499
Jun 04, 20196.7006.7006.5806.6406.4707,022,757
Jun 03, 20196.6606.7206.6106.6706.4997,331,800
May 31, 20196.6406.7606.5806.7206.54815,782,724
May 30, 20196.5806.6306.4706.6106.4418,508,350
May 29, 20196.5206.5906.4906.5306.36311,371,419
May 28, 20196.5506.6006.5206.5806.41235,211,891
May 27, 20196.6106.6606.5306.5506.3838,494,989
May 24, 20196.7006.7006.5306.5806.4128,837,361
May 23, 20196.7706.7706.5506.6006.43121,073,023
May 22, 20196.8306.8306.6506.6906.51912,719,944
May 21, 20196.9106.9106.7706.7806.60720,830,940
May 20, 20196.8706.9106.8306.8806.70423,032,116
May 17, 20196.7806.9006.7406.8106.63630,682,716
May 16, 20196.6506.7406.6506.7206.54817,324,884
May 15, 20196.7006.7506.6406.6806.50915,324,332
May 14, 20196.5806.7806.5306.7506.57723,472,971
May 10, 20196.7006.7806.6006.6906.51925,171,279
May 09, 20196.6106.7706.5206.6706.49920,198,002
May 08, 20196.6506.6806.6006.6306.46014,130,106
May 07, 20196.7306.7606.6506.7206.54815,974,500
May 06, 20196.6806.7606.6306.6806.50918,501,603
May 03, 20196.7006.8606.6806.8206.64617,269,385
May 02, 20196.8606.8706.7606.7906.61612,427,333
Apr 30, 20197.0207.0806.8006.8506.67528,210,805
Apr 29, 20197.0007.0406.8606.9706.7928,527,565
Apr 26, 20196.9907.0006.8706.9206.74315,473,122
Apr 25, 20197.0907.0906.9407.0006.82118,007,318
Apr 24, 20197.1907.1907.0607.1006.9188,011,223
Apr 23, 20197.1107.1907.0607.0906.90917,624,269
Apr 18, 20197.2607.2807.2007.2107.02612,178,292
Apr 17, 20197.3207.3207.2407.2907.10412,668,229
Apr 16, 20197.3007.3307.2307.2807.09411,817,711
Apr 15, 20197.3007.4107.2307.2407.05515,095,784
Apr 12, 20197.3307.3307.2207.2907.10412,285,138
Apr 11, 20197.3407.4007.2607.2707.08418,839,035
Apr 10, 20197.3907.4207.3607.4207.23026,212,183
Apr 09, 20197.3907.4307.3307.3807.19127,318,764
Apr 08, 20197.4507.4707.3407.3907.20125,206,324
Apr 04, 20197.3507.4207.3407.3907.20138,125,100
Apr 03, 20197.3007.3907.2907.3207.13332,018,022
Apr 02, 20197.4507.4607.2507.2807.09434,214,424
Apr 01, 20197.4807.5007.3307.3707.18237,491,833
Mar 29, 20197.9007.9007.2207.4007.211149,368,970
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...