Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

CRCCE (1786.HK)

0.840

-0.020

(-2.33%)

As of 2:33:21 PM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.850	0.850	0.840	0.840	0.840	36,000
Feb 21, 2025	0.860	0.870	0.840	0.860	0.860	307,500
Feb 20, 2025	0.840	0.880	0.810	0.870	0.870	2,356,000
Feb 19, 2025	0.840	0.860	0.840	0.860	0.860	188,500
Feb 18, 2025	0.860	0.860	0.860	0.860	0.860	-
Feb 17, 2025	0.850	0.860	0.840	0.860	0.860	393,000
Feb 14, 2025	0.870	0.870	0.830	0.870	0.870	794,000
Feb 13, 2025	0.880	0.890	0.860	0.870	0.870	495,500
Feb 12, 2025	0.870	0.880	0.860	0.880	0.880	1,242,000
Feb 11, 2025	0.870	0.890	0.850	0.870	0.870	1,163,500
Feb 10, 2025	0.840	0.870	0.830	0.870	0.870	1,943,500
Feb 7, 2025	0.790	0.830	0.780	0.830	0.830	4,168,500
Feb 6, 2025	0.760	0.790	0.750	0.790	0.790	752,000
Feb 5, 2025	0.770	0.780	0.760	0.770	0.770	559,500
Feb 4, 2025	0.770	0.790	0.760	0.790	0.790	471,500
Feb 3, 2025	0.770	0.770	0.750	0.770	0.770	66,000
Jan 28, 2025	0.770	0.770	0.770	0.770	0.770	-
Jan 27, 2025	0.780	0.770	0.760	0.770	0.770	220,000
Jan 24, 2025	0.740	0.780	0.740	0.760	0.760	1,437,500
Jan 23, 2025	0.730	0.740	0.730	0.740	0.740	433,000
Jan 22, 2025	0.740	0.750	0.730	0.750	0.750	184,000
Jan 21, 2025	0.740	0.750	0.740	0.750	0.750	355,000
Jan 20, 2025	0.740	0.750	0.740	0.750	0.750	251,000
Jan 17, 2025	0.740	0.750	0.730	0.750	0.750	77,500
Jan 16, 2025	0.740	0.750	0.740	0.750	0.750	76,000
Jan 15, 2025	0.730	0.750	0.730	0.750	0.750	59,500
Jan 14, 2025	0.740	0.740	0.730	0.740	0.740	165,500
Jan 13, 2025	0.730	0.740	0.720	0.720	0.720	324,000
Jan 10, 2025	0.750	0.750	0.730	0.740	0.740	180,500
Jan 9, 2025	0.740	0.740	0.740	0.740	0.740	-
Jan 8, 2025	0.740	0.740	0.740	0.740	0.740	25,000
Jan 7, 2025	0.740	0.740	0.730	0.740	0.740	103,500
Jan 6, 2025	0.750	0.750	0.750	0.750	0.750	285,000
Jan 3, 2025	0.750	0.750	0.740	0.750	0.750	206,000
Jan 2, 2025	0.760	0.770	0.750	0.750	0.750	836,000
Dec 31, 2024	0.770	0.770	0.770	0.770	0.770	-
Dec 30, 2024	0.760	0.760	0.760	0.760	0.760	186,000
Dec 27, 2024	0.770	0.770	0.760	0.770	0.770	203,500
Dec 24, 2024	0.770	0.770	0.770	0.770	0.770	-
Dec 23, 2024	0.770	0.770	0.760	0.760	0.760	212,500
Dec 20, 2024	0.770	0.770	0.760	0.770	0.770	373,500
Dec 19, 2024	0.740	0.770	0.740	0.770	0.770	670,000
Dec 18, 2024	0.750	0.760	0.750	0.760	0.760	521,000
Dec 17, 2024	0.730	0.750	0.730	0.750	0.750	324,500
Dec 16, 2024	0.740	0.750	0.740	0.750	0.750	111,000
Dec 13, 2024	0.730	0.750	0.730	0.750	0.750	238,000
Dec 12, 2024	0.730	0.750	0.730	0.750	0.750	456,000
Dec 11, 2024	0.750	0.750	0.730	0.750	0.750	232,000
Dec 10, 2024	0.750	0.760	0.740	0.750	0.750	393,000
Dec 9, 2024	0.740	0.750	0.730	0.750	0.750	672,500
Dec 6, 2024	0.730	0.740	0.710	0.740	0.740	864,000
Dec 5, 2024	0.750	0.750	0.750	0.750	0.750	140,500
Dec 4, 2024	0.720	0.740	0.720	0.740	0.740	117,500
Dec 3, 2024	0.720	0.740	0.720	0.740	0.740	305,000
Dec 2, 2024	0.720	0.730	0.710	0.730	0.730	1,387,000
Nov 29, 2024	0.730	0.740	0.720	0.740	0.740	151,000
Nov 28, 2024	0.740	0.740	0.730	0.740	0.740	377,000
Nov 27, 2024	0.740	0.740	0.740	0.740	0.740	-
Nov 26, 2024	0.740	0.740	0.740	0.740	0.740	-
Nov 25, 2024	0.730	0.740	0.720	0.740	0.740	6,000
Nov 22, 2024	0.740	0.750	0.730	0.740	0.740	348,500
Nov 21, 2024	0.740	0.750	0.740	0.750	0.750	130,500
Nov 20, 2024	0.750	0.760	0.740	0.760	0.760	554,500
Nov 19, 2024	0.770	0.770	0.750	0.750	0.750	773,000
Nov 18, 2024	0.740	0.770	0.740	0.770	0.770	1,141,000
Nov 15, 2024	0.730	0.740	0.730	0.740	0.740	419,500
Nov 14, 2024	0.730	0.740	0.720	0.730	0.730	238,000
Nov 13, 2024	0.740	0.750	0.730	0.730	0.730	97,000
Nov 12, 2024	0.740	0.750	0.730	0.750	0.750	244,500
Nov 11, 2024	0.750	0.750	0.740	0.740	0.740	477,000
Nov 8, 2024	0.770	0.770	0.740	0.760	0.760	831,000
Nov 7, 2024	0.750	0.770	0.740	0.760	0.760	626,000
Nov 6, 2024	0.770	0.770	0.740	0.760	0.760	809,500
Nov 5, 2024	0.750	0.770	0.750	0.770	0.770	192,500
Nov 4, 2024	0.750	0.750	0.740	0.750	0.750	98,000
Nov 1, 2024	0.760	0.760	0.750	0.750	0.750	265,000
Oct 31, 2024	0.730	0.770	0.730	0.750	0.750	637,500
Oct 30, 2024	0.740	0.750	0.730	0.740	0.740	165,000
Oct 29, 2024	0.740	0.740	0.730	0.730	0.730	39,500
Oct 28, 2024	0.740	0.750	0.740	0.750	0.750	1,500
Oct 25, 2024	0.740	0.750	0.730	0.750	0.750	307,500
Oct 24, 2024	0.750	0.750	0.740	0.740	0.740	274,000
Oct 23, 2024	0.750	0.760	0.750	0.760	0.760	568,500
Oct 22, 2024	0.760	0.760	0.740	0.760	0.760	210,000
Oct 21, 2024	0.740	0.760	0.740	0.750	0.750	503,500
Oct 18, 2024	0.740	0.760	0.730	0.760	0.760	984,000
Oct 17, 2024	0.740	0.740	0.740	0.740	0.740	-
Oct 16, 2024	0.740	0.760	0.730	0.750	0.750	680,000
Oct 15, 2024	0.730	0.760	0.730	0.740	0.740	1,464,500
Oct 14, 2024	0.760	0.760	0.720	0.750	0.750	1,266,500
Oct 10, 2024	0.740	0.780	0.720	0.760	0.760	3,458,000
Oct 9, 2024	0.800	0.800	0.710	0.730	0.730	6,236,000
Oct 8, 2024	0.900	0.900	0.790	0.800	0.800	2,491,000
Oct 7, 2024	0.860	0.900	0.850	0.900	0.900	2,855,500
Oct 4, 2024	0.790	0.860	0.770	0.860	0.860	3,926,000
Oct 3, 2024	0.790	0.810	0.770	0.790	0.790	2,133,000
Oct 2, 2024	0.720	0.800	0.720	0.790	0.790	4,482,554
Sep 30, 2024	0.690	0.720	0.680	0.720	0.720	21,313,000
Sep 27, 2024	0.680	0.690	0.660	0.680	0.680	5,821,500
Sep 26, 2024	0.680	0.680	0.670	0.680	0.680	1,839,000
Sep 25, 2024	0.680	0.700	0.680	0.680	0.680	1,783,000
Sep 24, 2024	0.670	0.680	0.650	0.670	0.670	839,500
Sep 23, 2024	0.650	0.670	0.650	0.660	0.660	306,000
Sep 20, 2024	0.640	0.660	0.640	0.660	0.660	44,000
Sep 19, 2024	0.660	0.660	0.660	0.660	0.660	-
Sep 17, 2024	0.650	0.660	0.650	0.660	0.660	50,000
Sep 16, 2024	0.640	0.650	0.630	0.650	0.650	278,500
Sep 13, 2024	0.640	0.660	0.640	0.660	0.660	340,000
Sep 12, 2024	0.640	0.660	0.640	0.660	0.660	86,000
Sep 11, 2024	0.650	0.660	0.650	0.660	0.660	10,500
Sep 10, 2024	0.670	0.670	0.670	0.670	0.670	-
Sep 9, 2024	0.670	0.670	0.670	0.670	0.670	-
Sep 5, 2024	0.670	0.670	0.670	0.670	0.670	-
Sep 4, 2024	0.640	0.670	0.640	0.670	0.670	174,000
Sep 3, 2024	0.640	0.670	0.640	0.670	0.670	163,000
Sep 2, 2024	0.670	0.670	0.670	0.670	0.670	2,500
Aug 30, 2024	0.670	0.670	0.650	0.670	0.670	1,453,500
Aug 29, 2024	0.660	0.680	0.660	0.670	0.670	596,500
Aug 28, 2024	0.680	0.680	0.670	0.680	0.680	143,500
Aug 27, 2024	0.670	0.680	0.670	0.680	0.680	52,500
Aug 26, 2024	0.680	0.690	0.670	0.680	0.680	287,500
Aug 23, 2024	0.670	0.680	0.650	0.670	0.670	716,000
Aug 22, 2024	0.670	0.670	0.650	0.670	0.670	1,634,500
Aug 21, 2024	0.690	0.690	0.670	0.670	0.670	44,500
Aug 20, 2024	0.700	0.700	0.700	0.700	0.700	500
Aug 19, 2024	0.680	0.700	0.680	0.690	0.690	21,500
Aug 16, 2024	0.690	0.700	0.680	0.690	0.690	237,500
Aug 15, 2024	0.700	0.700	0.690	0.700	0.700	79,500
Aug 14, 2024	0.670	0.700	0.670	0.700	0.700	437,500
Aug 13, 2024	0.690	0.690	0.690	0.690	0.690	-
Aug 12, 2024	0.670	0.690	0.670	0.690	0.690	34,000
Aug 9, 2024	0.680	0.690	0.670	0.690	0.690	257,000
Aug 8, 2024	0.690	0.690	0.690	0.690	0.690	-
Aug 7, 2024	0.690	0.690	0.670	0.690	0.690	182,500
Aug 6, 2024	0.670	0.690	0.670	0.690	0.690	685,500
Aug 5, 2024	0.690	0.690	0.670	0.680	0.680	1,044,000
Aug 2, 2024	0.700	0.710	0.700	0.710	0.710	189,000
Aug 1, 2024	0.710	0.720	0.700	0.720	0.720	221,000
Jul 31, 2024	0.710	0.720	0.710	0.720	0.720	179,500
Jul 30, 2024	0.700	0.720	0.700	0.710	0.710	229,000
Jul 29, 2024	0.710	0.720	0.700	0.720	0.720	496,000
Jul 26, 2024	0.720	0.730	0.720	0.730	0.730	98,500
Jul 25, 2024	0.710	0.720	0.710	0.710	0.710	106,000
Jul 24, 2024	0.730	0.750	0.710	0.720	0.720	335,500
Jul 23, 2024	0.720	0.750	0.740	0.740	0.740	152,500
Jul 22, 2024	0.740	0.740	0.720	0.740	0.740	328,500
Jul 19, 2024	0.730	0.740	0.720	0.740	0.740	283,500
Jul 18, 2024	0.730	0.750	0.730	0.750	0.750	334,500
Jul 17, 2024	0.730	0.760	0.730	0.750	0.750	645,000
Jul 16, 2024	0.720	0.760	0.720	0.750	0.750	981,500
Jul 15, 2024	0.710	0.730	0.710	0.720	0.720	1,276,500
Jul 12, 2024	0.710	0.710	0.680	0.690	0.690	1,227,500
Jul 11, 2024	0.700	0.720	0.680	0.720	0.720	2,008,500
Jul 10, 2024	0.700	0.710	0.690	0.710	0.710	148,000
Jul 9, 2024	0.710	0.710	0.710	0.710	0.710	-
Jul 8, 2024	0.700	0.710	0.680	0.710	0.710	639,000
Jul 5, 2024	0.690	0.710	0.690	0.710	0.710	172,500
Jul 4, 2024	0.033 Dividend
Jul 4, 2024	0.680	0.710	0.680	0.710	0.710	646,000
Jul 3, 2024	0.700	0.700	0.700	0.700	0.667	500
Jul 2, 2024	0.690	0.700	0.680	0.690	0.657	331,500
Jun 28, 2024	0.680	0.690	0.660	0.690	0.657	278,500
Jun 27, 2024	0.680	0.680	0.680	0.680	0.648	94,000
Jun 26, 2024	0.700	0.700	0.700	0.700	0.667	-
Jun 25, 2024	0.700	0.700	0.700	0.700	0.667	-
Jun 24, 2024	0.700	0.700	0.700	0.700	0.667	-
Jun 21, 2024	0.700	0.700	0.700	0.700	0.667	-
Jun 20, 2024	0.700	0.700	0.680	0.700	0.667	18,500
Jun 19, 2024	0.690	0.700	0.690	0.700	0.667	187,500
Jun 18, 2024	0.680	0.690	0.670	0.690	0.657	22,500
Jun 17, 2024	0.680	0.690	0.680	0.690	0.657	6,500
Jun 14, 2024	0.690	0.690	0.670	0.690	0.657	42,500
Jun 13, 2024	0.690	0.700	0.670	0.690	0.657	368,000
Jun 12, 2024	0.690	0.690	0.680	0.690	0.657	6,500
Jun 11, 2024	0.690	0.700	0.680	0.700	0.667	544,500
Jun 7, 2024	0.690	0.710	0.690	0.710	0.677	85,000
Jun 6, 2024	0.690	0.710	0.680	0.700	0.667	682,000
Jun 5, 2024	0.720	0.720	0.700	0.700	0.667	383,500
Jun 4, 2024	0.700	0.720	0.700	0.710	0.677	214,500
Jun 3, 2024	0.700	0.720	0.700	0.720	0.686	337,500
May 31, 2024	0.700	0.720	0.700	0.720	0.686	110,500
May 30, 2024	0.700	0.710	0.700	0.710	0.677	360,500
May 29, 2024	0.720	0.730	0.710	0.710	0.677	334,000
May 28, 2024	0.740	0.740	0.720	0.740	0.705	261,500
May 27, 2024	0.740	0.740	0.730	0.740	0.705	545,500
May 24, 2024	0.730	0.750	0.730	0.750	0.715	123,000
May 23, 2024	0.740	0.760	0.730	0.760	0.724	185,500
May 22, 2024	0.750	0.760	0.730	0.760	0.724	963,500
May 21, 2024	0.760	0.760	0.760	0.760	0.724	1,500
May 20, 2024	0.770	0.770	0.760	0.770	0.734	61,500
May 17, 2024	0.750	0.780	0.740	0.770	0.734	2,050,000
May 16, 2024	0.760	0.760	0.760	0.760	0.724	-
May 14, 2024	0.780	0.780	0.760	0.760	0.724	615,000
May 13, 2024	0.710	0.770	0.710	0.770	0.734	3,536,500
May 10, 2024	0.710	0.720	0.710	0.710	0.677	374,000
May 9, 2024	0.710	0.710	0.710	0.710	0.677	17,000
May 8, 2024	0.690	0.710	0.690	0.710	0.677	37,000
May 7, 2024	0.690	0.700	0.690	0.700	0.667	306,500
May 6, 2024	0.710	0.720	0.710	0.710	0.677	132,500
May 3, 2024	0.710	0.710	0.700	0.710	0.677	93,000
May 2, 2024	0.700	0.710	0.690	0.710	0.677	288,000
Apr 30, 2024	0.690	0.710	0.690	0.710	0.677	205,000
Apr 29, 2024	0.690	0.710	0.680	0.710	0.677	1,145,500
Apr 26, 2024	0.670	0.690	0.670	0.690	0.657	473,000
Apr 25, 2024	0.680	0.680	0.670	0.680	0.648	300,000
Apr 24, 2024	0.670	0.680	0.670	0.680	0.648	896,000
Apr 23, 2024	0.690	0.690	0.680	0.690	0.657	49,500
Apr 22, 2024	0.690	0.690	0.680	0.680	0.648	123,500
Apr 19, 2024	0.690	0.690	0.680	0.690	0.657	221,000
Apr 18, 2024	0.680	0.700	0.680	0.700	0.667	1,500
Apr 17, 2024	0.680	0.700	0.680	0.700	0.667	287,000
Apr 16, 2024	0.680	0.690	0.670	0.690	0.657	10,000
Apr 15, 2024	0.690	0.700	0.690	0.690	0.657	59,500
Apr 12, 2024	0.700	0.700	0.680	0.700	0.667	544,000
Apr 11, 2024	0.690	0.710	0.690	0.700	0.667	79,500
Apr 10, 2024	0.690	0.710	0.690	0.690	0.657	137,500
Apr 9, 2024	0.700	0.700	0.690	0.700	0.667	54,500
Apr 8, 2024	0.680	0.700	0.680	0.690	0.657	352,500
Apr 5, 2024	0.680	0.700	0.680	0.700	0.667	326,500
Apr 3, 2024	0.680	0.680	0.670	0.680	0.648	389,500
Apr 2, 2024	0.680	0.700	0.680	0.690	0.657	405,000
Mar 28, 2024	0.690	0.700	0.690	0.700	0.667	94,500
Mar 27, 2024	0.700	0.710	0.690	0.710	0.677	329,000
Mar 26, 2024	0.700	0.720	0.700	0.720	0.686	55,000
Mar 25, 2024	0.710	0.720	0.700	0.700	0.667	69,000
Mar 22, 2024	0.720	0.730	0.710	0.730	0.696	6,000
Mar 21, 2024	0.720	0.730	0.720	0.730	0.696	95,000
Mar 20, 2024	0.710	0.730	0.710	0.730	0.696	27,000
Mar 19, 2024	0.720	0.730	0.710	0.730	0.696	222,000
Mar 18, 2024	0.700	0.730	0.700	0.730	0.696	297,000
Mar 15, 2024	0.690	0.710	0.690	0.700	0.667	131,500
Mar 14, 2024	0.720	0.720	0.710	0.710	0.677	50,500
Mar 13, 2024	0.700	0.720	0.700	0.720	0.686	458,000
Mar 12, 2024	0.700	0.700	0.690	0.700	0.667	1,147,000
Mar 11, 2024	0.720	0.720	0.700	0.700	0.667	1,931,000
Mar 8, 2024	0.710	0.710	0.700	0.710	0.677	210,500
Mar 7, 2024	0.730	0.730	0.700	0.720	0.686	565,000
Mar 6, 2024	0.710	0.720	0.700	0.720	0.686	179,500
Mar 5, 2024	0.740	0.740	0.700	0.700	0.667	1,186,500
Mar 4, 2024	0.750	0.760	0.740	0.760	0.724	591,500
Mar 1, 2024	0.750	0.770	0.740	0.760	0.724	191,000
Feb 29, 2024	0.760	0.770	0.740	0.770	0.734	307,500
Feb 28, 2024	0.760	0.760	0.760	0.760	0.724	-
Feb 27, 2024	0.760	0.770	0.750	0.770	0.734	105,000
Feb 26, 2024	0.780	0.780	0.770	0.770	0.734	478,500