UK markets open in 3 hours 42 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,932.10 -263.50 (-1.37%) CRUDE OIL
77.07 -0.50 (-0.64%) GOLD FUTURES
2,373.20 -19.70 (-0.82%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,541.81 -412.90 (-0.75%)
CRRC Corporation Limited (1766.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:03AM HKT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 4.820 | 4.820 | 4.690 | 4.710 | 4.710 | 7,110,208 |
| 22 May 2024 | 4.800 | 4.870 | 4.790 | 4.840 | 4.840 | 9,585,308 |
| 21 May 2024 | 4.860 | 4.900 | 4.760 | 4.790 | 4.790 | 13,923,895 |
| 20 May 2024 | 4.930 | 4.930 | 4.810 | 4.850 | 4.850 | 14,461,911 |
| 17 May 2024 | 4.900 | 4.960 | 4.800 | 4.920 | 4.920 | 26,982,359 |
| 16 May 2024 | 4.910 | 4.960 | 4.810 | 4.870 | 4.870 | 41,911,422 |
| 14 May 2024 | 5.020 | 5.060 | 4.890 | 4.930 | 4.930 | 28,076,899 |
| 13 May 2024 | 4.800 | 5.120 | 4.800 | 5.010 | 5.010 | 91,817,640 |
| 10 May 2024 | 4.520 | 4.700 | 4.520 | 4.670 | 4.670 | 33,768,048 |
| 09 May 2024 | 4.410 | 4.530 | 4.320 | 4.520 | 4.520 | 43,855,103 |
| 08 May 2024 | 4.420 | 4.440 | 4.340 | 4.370 | 4.370 | 28,797,769 |
| 07 May 2024 | 4.410 | 4.450 | 4.360 | 4.390 | 4.390 | 20,694,200 |
| 06 May 2024 | 4.310 | 4.420 | 4.280 | 4.380 | 4.380 | 33,620,404 |
| 03 May 2024 | 4.320 | 4.330 | 4.230 | 4.280 | 4.280 | 9,957,346 |
| 02 May 2024 | 4.320 | 4.390 | 4.240 | 4.310 | 4.310 | 14,042,479 |
| 30 Apr 2024 | 4.400 | 4.470 | 4.300 | 4.340 | 4.340 | 25,170,188 |
| 29 Apr 2024 | 4.450 | 4.480 | 4.320 | 4.400 | 4.400 | 30,340,576 |
| 26 Apr 2024 | 4.450 | 4.530 | 4.410 | 4.440 | 4.440 | 13,417,113 |
| 25 Apr 2024 | 4.420 | 4.510 | 4.390 | 4.440 | 4.440 | 16,891,975 |
| 24 Apr 2024 | 4.370 | 4.460 | 4.370 | 4.450 | 4.450 | 14,486,944 |
| 23 Apr 2024 | 4.430 | 4.470 | 4.350 | 4.370 | 4.370 | 13,999,219 |
| 22 Apr 2024 | 4.550 | 4.640 | 4.400 | 4.420 | 4.420 | 23,658,856 |
| 19 Apr 2024 | 4.560 | 4.670 | 4.540 | 4.590 | 4.590 | 21,083,531 |
| 18 Apr 2024 | 4.620 | 4.710 | 4.570 | 4.570 | 4.570 | 21,792,040 |
| 17 Apr 2024 | 4.440 | 4.680 | 4.400 | 4.650 | 4.650 | 37,710,049 |
| 16 Apr 2024 | 4.500 | 4.600 | 4.400 | 4.500 | 4.500 | 49,179,895 |
| 15 Apr 2024 | 4.070 | 4.540 | 4.070 | 4.490 | 4.490 | 75,265,017 |
| 12 Apr 2024 | 4.040 | 4.130 | 4.030 | 4.060 | 4.060 | 10,622,759 |
| 11 Apr 2024 | 4.020 | 4.090 | 3.950 | 4.060 | 4.060 | 36,204,737 |
| 10 Apr 2024 | 4.140 | 4.180 | 3.980 | 4.030 | 4.030 | 43,356,125 |
| 09 Apr 2024 | 4.310 | 4.340 | 4.120 | 4.140 | 4.140 | 24,618,375 |
| 08 Apr 2024 | 4.270 | 4.350 | 4.270 | 4.310 | 4.310 | 13,554,278 |
| 05 Apr 2024 | 4.310 | 4.360 | 4.230 | 4.270 | 4.270 | 4,243,685 |
| 03 Apr 2024 | 4.420 | 4.420 | 4.280 | 4.360 | 4.360 | 18,246,917 |
| 02 Apr 2024 | 4.280 | 4.430 | 4.270 | 4.420 | 4.420 | 25,646,730 |
| 28 Mar 2024 | 4.230 | 4.260 | 4.190 | 4.220 | 4.220 | 6,647,428 |
| 27 Mar 2024 | 4.240 | 4.300 | 4.210 | 4.220 | 4.220 | 14,394,771 |
| 26 Mar 2024 | 4.150 | 4.320 | 4.140 | 4.280 | 4.280 | 13,152,396 |
| 25 Mar 2024 | 4.190 | 4.240 | 4.150 | 4.160 | 4.160 | 6,721,294 |
| 22 Mar 2024 | 4.200 | 4.220 | 4.150 | 4.190 | 4.190 | 9,803,267 |
| 21 Mar 2024 | 4.140 | 4.240 | 4.140 | 4.210 | 4.210 | 10,217,079 |
| 20 Mar 2024 | 4.190 | 4.190 | 4.100 | 4.140 | 4.140 | 8,625,812 |
| 19 Mar 2024 | 4.230 | 4.230 | 4.160 | 4.160 | 4.160 | 7,128,463 |
| 18 Mar 2024 | 4.220 | 4.330 | 4.220 | 4.230 | 4.230 | 12,322,905 |
| 15 Mar 2024 | 4.270 | 4.290 | 4.160 | 4.260 | 4.260 | 21,592,175 |
| 14 Mar 2024 | 4.270 | 4.330 | 4.230 | 4.270 | 4.270 | 11,139,178 |
| 13 Mar 2024 | 4.230 | 4.320 | 4.160 | 4.270 | 4.270 | 17,171,600 |
| 12 Mar 2024 | 4.360 | 4.360 | 4.190 | 4.230 | 4.230 | 32,423,748 |
| 11 Mar 2024 | 4.420 | 4.480 | 4.310 | 4.360 | 4.360 | 25,588,149 |
| 08 Mar 2024 | 4.360 | 4.480 | 4.310 | 4.440 | 4.440 | 25,633,963 |
| 07 Mar 2024 | 4.290 | 4.380 | 4.260 | 4.340 | 4.340 | 26,964,732 |
| 06 Mar 2024 | 4.200 | 4.310 | 4.200 | 4.260 | 4.260 | 16,047,549 |
| 05 Mar 2024 | 4.220 | 4.350 | 4.180 | 4.210 | 4.210 | 32,091,837 |
| 04 Mar 2024 | 4.140 | 4.270 | 4.050 | 4.220 | 4.220 | 40,741,594 |
| 01 Mar 2024 | 4.000 | 4.140 | 3.950 | 4.110 | 4.110 | 27,251,789 |
| 29 Feb 2024 | 3.880 | 4.080 | 3.880 | 4.040 | 4.040 | 22,609,505 |
| 28 Feb 2024 | 4.120 | 4.120 | 3.950 | 3.970 | 3.970 | 14,179,811 |
| 27 Feb 2024 | 4.070 | 4.110 | 3.960 | 4.100 | 4.100 | 19,092,568 |
| 26 Feb 2024 | 3.920 | 4.100 | 3.920 | 4.070 | 4.070 | 45,211,191 |
| 23 Feb 2024 | 3.880 | 3.950 | 3.860 | 3.920 | 3.920 | 10,193,982 |
| 22 Feb 2024 | 3.850 | 3.960 | 3.840 | 3.930 | 3.930 | 21,544,699 |
| 21 Feb 2024 | 3.760 | 3.970 | 3.750 | 3.880 | 3.880 | 18,356,156 |
| 20 Feb 2024 | 3.770 | 3.830 | 3.740 | 3.820 | 3.820 | 9,284,322 |
| 19 Feb 2024 | 3.760 | 3.820 | 3.700 | 3.760 | 3.760 | 25,993,727 |
| 16 Feb 2024 | 3.740 | 3.790 | 3.670 | 3.770 | 3.770 | 5,214,439 |
| 15 Feb 2024 | 3.670 | 3.760 | 3.670 | 3.740 | 3.740 | 4,089,534 |
| 14 Feb 2024 | 3.680 | 3.760 | 3.620 | 3.740 | 3.740 | 2,151,066 |
| 09 Feb 2024 | 3.760 | 3.760 | 3.660 | 3.730 | 3.730 | 3,908,767 |
| 08 Feb 2024 | 3.770 | 3.850 | 3.730 | 3.800 | 3.800 | 12,403,314 |
| 07 Feb 2024 | 3.750 | 3.820 | 3.690 | 3.760 | 3.760 | 13,929,141 |
| 06 Feb 2024 | 3.700 | 3.760 | 3.670 | 3.740 | 3.740 | 19,073,784 |
| 05 Feb 2024 | 3.670 | 3.760 | 3.570 | 3.670 | 3.670 | 23,793,601 |
| 02 Feb 2024 | 3.590 | 3.730 | 3.570 | 3.690 | 3.690 | 27,419,532 |
| 01 Feb 2024 | 3.630 | 3.630 | 3.500 | 3.590 | 3.590 | 22,120,035 |
| 31 Jan 2024 | 3.660 | 3.730 | 3.570 | 3.630 | 3.630 | 23,105,840 |
| 30 Jan 2024 | 3.760 | 3.760 | 3.650 | 3.660 | 3.660 | 21,041,005 |
| 29 Jan 2024 | 3.660 | 3.820 | 3.660 | 3.740 | 3.740 | 41,104,786 |
| 26 Jan 2024 | 3.600 | 3.710 | 3.550 | 3.650 | 3.650 | 35,508,591 |
| 25 Jan 2024 | 3.350 | 3.660 | 3.350 | 3.650 | 3.650 | 50,279,374 |
| 24 Jan 2024 | 3.220 | 3.400 | 3.190 | 3.380 | 3.380 | 17,439,791 |
| 23 Jan 2024 | 3.180 | 3.270 | 3.150 | 3.220 | 3.220 | 14,891,453 |
| 22 Jan 2024 | 3.300 | 3.310 | 3.160 | 3.200 | 3.200 | 16,887,226 |
| 19 Jan 2024 | 3.370 | 3.370 | 3.270 | 3.300 | 3.300 | 12,229,165 |
| 18 Jan 2024 | 3.280 | 3.370 | 3.250 | 3.330 | 3.330 | 10,375,134 |
| 17 Jan 2024 | 3.420 | 3.420 | 3.280 | 3.300 | 3.300 | 16,667,908 |
| 16 Jan 2024 | 3.450 | 3.530 | 3.400 | 3.420 | 3.420 | 14,932,425 |
| 15 Jan 2024 | 3.360 | 3.450 | 3.320 | 3.450 | 3.450 | 16,996,200 |
| 12 Jan 2024 | 3.300 | 3.420 | 3.290 | 3.370 | 3.370 | 6,611,406 |
| 11 Jan 2024 | 3.290 | 3.340 | 3.280 | 3.280 | 3.280 | 7,478,595 |
| 10 Jan 2024 | 3.310 | 3.330 | 3.260 | 3.290 | 3.290 | 9,779,121 |
| 09 Jan 2024 | 3.340 | 3.380 | 3.310 | 3.310 | 3.310 | 6,442,470 |
| 08 Jan 2024 | 3.380 | 3.420 | 3.320 | 3.330 | 3.330 | 11,424,336 |
| 05 Jan 2024 | 3.410 | 3.430 | 3.350 | 3.370 | 3.370 | 9,999,898 |
| 04 Jan 2024 | 3.410 | 3.410 | 3.330 | 3.410 | 3.410 | 14,237,735 |
| 03 Jan 2024 | 3.400 | 3.420 | 3.370 | 3.410 | 3.410 | 7,691,641 |
| 02 Jan 2024 | 3.430 | 3.450 | 3.400 | 3.410 | 3.410 | 15,436,028 |
| 29 Dec 2023 | 3.410 | 3.450 | 3.390 | 3.440 | 3.440 | 19,497,117 |
| 28 Dec 2023 | 3.340 | 3.430 | 3.320 | 3.400 | 3.400 | 8,060,600 |
| 27 Dec 2023 | 3.330 | 3.370 | 3.300 | 3.340 | 3.340 | 9,071,932 |
| 22 Dec 2023 | 3.350 | 3.380 | 3.290 | 3.330 | 3.330 | 12,288,668 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.