Comparing Back to the side-by-side chart ↗
CRRC Corp Ltd (1766.HK) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +0.6% vs the 50-day and +0.1% vs the 200-day average, 21.7% below the 52-week high and +19.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: CRRC Corp Ltd trades 0.6% above its 50-day and 0.1% above its 200-day moving average. (as of 2026-10-30)
CRRC designs, manufactures and services railway rolling stock, including electric and diesel locomotives, high-speed trains, metro cars, trams and wagons, plus related components such as motors and control systems. It also makes construction machinery, wind turbines and other electromechanical equipment, and offers leasing and technical-service contracts alongside its vehicles.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 1766.HK overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.22 | 5.34 | 5.22 | 5.29 | +0.38% | 13,639,780 |
| 2026-10-29 | 5.20 | 5.29 | 5.17 | 5.28 | +0.96% | 12,989,675 |
| 2026-10-28 | 5.28 | 5.30 | 5.16 | 5.22 | -0.57% | 9,479,000 |
| 2026-10-27 | 5.26 | 5.29 | 5.21 | 5.25 | +0.19% | 23,092,021 |
| 2026-10-26 | 5.21 | 5.29 | 5.20 | 5.25 | +0.00% | 7,196,080 |
| 2026-10-23 | 5.29 | 5.33 | 5.17 | 5.25 | +0.29% | 11,951,680 |
| 2026-10-22 | 5.26 | 5.29 | 5.17 | 5.23 | -0.85% | 20,924,104 |
| 2026-10-21 | 5.38 | 5.38 | 5.25 | 5.28 | -0.75% | 16,665,879 |
| 2026-10-20 | 5.35 | 5.47 | 5.26 | 5.32 | -1.94% | 25,252,500 |
| 2026-10-16 | 5.31 | 5.46 | 5.31 | 5.42 | +0.65% | 18,863,750 |
| 2026-10-15 | 5.35 | 5.41 | 5.28 | 5.38 | -1.19% | 25,963,301 |
| 2026-10-14 | 5.41 | 5.50 | 5.40 | 5.45 | +0.83% | 23,288,551 |
| 2026-10-13 | 5.31 | 5.43 | 5.29 | 5.41 | +0.75% | 20,284,053 |
| 2026-10-12 | 5.33 | 5.48 | 5.33 | 5.37 | +0.56% | 16,498,283 |
| 2026-10-09 | 5.22 | 5.38 | 5.21 | 5.33 | +2.11% | 21,699,652 |
| 2026-10-08 | 5.25 | 5.33 | 5.21 | 5.22 | -1.23% | 11,443,609 |
| 2026-10-07 | 5.25 | 5.29 | 5.20 | 5.29 | +1.05% | 4,820,000 |
| 2026-10-06 | 5.22 | 5.28 | 5.21 | 5.24 | +0.00% | 2,530,800 |
| 2026-10-05 | 5.25 | 5.34 | 5.21 | 5.24 | -0.29% | 2,525,742 |
| 2026-10-02 | 5.26 | 5.30 | 5.21 | 5.25 | -1.50% | 5,810,646 |
| 2026-09-30 | 5.29 | 5.38 | 5.29 | 5.33 | +0.47% | 10,665,838 |
| 2026-09-29 | 5.30 | 5.39 | 5.29 | 5.30 | -0.93% | 15,611,900 |
| 2026-09-28 | 5.14 | 5.36 | 5.14 | 5.36 | +3.78% | 24,124,699 |
| 2026-09-25 | 5.15 | 5.16 | 5.05 | 5.16 | -0.48% | 3,301,000 |
| 2026-09-24 | 5.14 | 5.18 | 5.09 | 5.18 | +0.29% | 19,123,477 |
| 2026-09-23 | 5.21 | 5.24 | 5.13 | 5.17 | -0.39% | 14,117,057 |
| 2026-09-22 | 5.20 | 5.22 | 5.16 | 5.19 | -1.14% | 18,005,455 |
| 2026-09-21 | 5.13 | 5.26 | 5.12 | 5.25 | +2.34% | 17,099,168 |
| 2026-09-18 | 5.09 | 5.17 | 5.05 | 5.13 | +1.08% | 21,364,752 |
| 2026-09-17 | 5.12 | 5.13 | 5.00 | 5.08 | -0.78% | 14,866,015 |
| 2026-09-16 | 5.19 | 5.22 | 5.08 | 5.12 | -1.06% | 9,461,359 |
| 2026-09-15 | 5.21 | 5.24 | 5.14 | 5.17 | -1.34% | 14,119,101 |
| 2026-09-14 | 5.29 | 5.29 | 5.20 | 5.24 | -0.95% | 13,085,504 |
| 2026-09-11 | 5.21 | 5.29 | 5.21 | 5.29 | +1.15% | 19,435,936 |
| 2026-09-10 | 5.31 | 5.38 | 5.22 | 5.23 | -2.88% | 13,773,845 |
| 2026-09-09 | 5.41 | 5.42 | 5.36 | 5.38 | -0.46% | 11,078,427 |
| 2026-09-08 | 5.34 | 5.45 | 5.34 | 5.41 | -0.28% | 15,575,255 |
| 2026-09-07 | 5.37 | 5.43 | 5.34 | 5.42 | +1.02% | 17,263,023 |
| 2026-09-04 | 5.28 | 5.41 | 5.28 | 5.37 | +2.09% | 23,100,650 |
| 2026-09-03 | 5.28 | 5.41 | 5.25 | 5.26 | -0.38% | 20,374,564 |
| 2026-09-02 | 5.32 | 5.32 | 5.18 | 5.28 | -1.58% | 17,450,225 |
| 2026-09-01 | 5.39 | 5.46 | 5.29 | 5.37 | +0.47% | 24,864,201 |
| 2026-08-31 | 5.40 | 5.42 | 5.29 | 5.34 | -1.29% | 27,015,084 |
| 2026-08-28 | 5.30 | 5.44 | 5.27 | 5.41 | +2.08% | 21,272,807 |
| 2026-08-27 | 5.27 | 5.34 | 5.22 | 5.30 | +0.57% | 10,626,750 |
| 2026-08-26 | 5.35 | 5.35 | 5.26 | 5.27 | -0.19% | 15,322,700 |
| 2026-08-25 | 5.22 | 5.29 | 5.21 | 5.28 | +0.76% | 17,221,686 |
| 2026-08-24 | 5.22 | 5.30 | 5.20 | 5.24 | +0.00% | 14,779,986 |
| 2026-08-21 | 5.26 | 5.36 | 5.21 | 5.24 | -0.76% | 16,598,896 |
| 2026-08-20 | 5.22 | 5.39 | 5.21 | 5.28 | +2.72% | 37,867,188 |
| 2026-08-19 | 5.08 | 5.15 | 4.94 | 5.14 | +2.49% | 22,206,578 |
| 2026-08-18 | 5.04 | 5.05 | 4.95 | 5.01 | -0.20% | 15,026,296 |
| 2026-08-17 | 4.94 | 5.10 | 4.94 | 5.03 | +1.72% | 15,773,500 |
| 2026-08-14 | 4.95 | 5.00 | 4.89 | 4.94 | -0.10% | 12,207,480 |
| 2026-08-13 | 5.03 | 5.03 | 4.93 | 4.95 | -1.30% | 9,124,849 |
| 2026-08-12 | 5.08 | 5.08 | 4.93 | 5.01 | +0.10% | 9,906,212 |
| 2026-08-11 | 5.08 | 5.14 | 5.00 | 5.00 | -1.28% | 11,003,675 |
| 2026-08-10 | 5.01 | 5.10 | 5.01 | 5.07 | +0.90% | 11,962,418 |
| 2026-08-07 | 5.08 | 5.08 | 5.00 | 5.03 | -1.37% | 14,900,109 |
| 2026-08-06 | 5.18 | 5.20 | 5.06 | 5.09 | -1.92% | 12,872,607 |
| 2026-08-05 | 5.21 | 5.24 | 5.14 | 5.20 | +0.19% | 15,971,388 |
| 2026-08-04 | 5.28 | 5.30 | 5.15 | 5.18 | -1.89% | 15,542,672 |
| 2026-08-03 | 5.26 | 5.32 | 5.23 | 5.29 | +0.48% | 12,076,813 |
| 2026-07-31 | 5.28 | 5.33 | 5.25 | 5.26 | -1.31% | 40,501,391 |
| 2026-07-30 | 5.19 | 5.34 | 5.19 | 5.33 | +1.52% | 24,912,408 |
| 2026-07-29 | 4.95 | 5.28 | 4.94 | 5.25 | +5.63% | 32,862,934 |
| 2026-07-28 | 4.91 | 4.98 | 4.86 | 4.97 | +1.22% | 19,199,551 |
| 2026-07-27 | 4.91 | 4.93 | 4.87 | 4.91 | +0.20% | 5,563,300 |
| 2026-07-24 | 4.94 | 4.96 | 4.86 | 4.90 | -0.81% | 27,148,838 |
| 2026-07-23 | 4.89 | 4.97 | 4.85 | 4.94 | +1.02% | 21,204,889 |
| 2026-07-22 | 4.86 | 4.92 | 4.84 | 4.89 | +0.20% | 18,031,779 |
| 2026-07-21 | 4.81 | 4.91 | 4.80 | 4.88 | +1.46% | 15,126,144 |
| 2026-07-20 | 4.65 | 4.84 | 4.65 | 4.81 | +3.89% | 26,405,301 |
| 2026-07-17 | 4.67 | 4.71 | 4.58 | 4.63 | +0.00% | 18,507,051 |
| 2026-07-16 | 4.60 | 4.68 | 4.58 | 4.63 | +0.87% | 11,787,334 |
| 2026-07-15 | 4.58 | 4.60 | 4.53 | 4.59 | +0.44% | 12,333,518 |
| 2026-07-14 | 4.48 | 4.58 | 4.42 | 4.57 | +2.24% | 14,959,133 |
| 2026-07-13 | 4.57 | 4.57 | 4.43 | 4.47 | -2.19% | 16,987,553 |
| 2026-07-10 | 4.57 | 4.61 | 4.53 | 4.57 | +0.66% | 8,534,878 |
| 2026-07-09 | 4.60 | 4.60 | 4.49 | 4.54 | -1.30% | 10,554,455 |
| 2026-07-08 | 4.53 | 4.60 | 4.51 | 4.60 | +0.66% | 10,995,292 |
| 2026-07-07 | 4.66 | 4.66 | 4.52 | 4.57 | -1.51% | 15,853,643 |
| 2026-07-06 | 4.60 | 4.65 | 4.57 | 4.64 | +0.87% | 13,168,395 |
| 2026-07-03 | 4.63 | 4.65 | 4.56 | 4.60 | +0.88% | 12,947,966 |
| 2026-07-02 | 4.50 | 4.60 | 4.50 | 4.56 | +1.56% | 26,844,305 |
| 2026-06-30 | 4.62 | 4.62 | 4.43 | 4.49 | -1.75% | 24,253,428 |
| 2026-06-29 | 4.55 | 4.65 | 4.46 | 4.57 | +0.44% | 30,691,021 |
| 2026-06-26 | 4.65 | 4.65 | 4.51 | 4.55 | -2.15% | 18,295,232 |
| 2026-06-25 | 4.71 | 4.71 | 4.57 | 4.65 | -1.06% | 29,938,783 |
| 2026-06-24 | 4.83 | 4.84 | 4.67 | 4.70 | -2.69% | 35,639,520 |
| 2026-06-23 | 5.05 | 5.12 | 4.81 | 4.83 | -4.36% | 31,000,000 |
| 2026-06-22 | 5.15 | 5.16 | 5.00 | 5.05 | -3.44% | 41,007,320 |
| 2026-06-18 | 5.32 | 5.35 | 5.15 | 5.23 | -2.24% | 54,467,760 |
| 2026-06-17 | 5.48 | 5.48 | 5.32 | 5.35 | -1.65% | 12,127,550 |
| 2026-06-16 | 5.46 | 5.52 | 5.41 | 5.44 | -0.91% | 16,877,960 |
| 2026-06-15 | 5.49 | 5.54 | 5.38 | 5.49 | +1.48% | 32,382,700 |
| 2026-06-12 | 5.33 | 5.53 | 5.33 | 5.41 | +1.69% | 28,744,150 |
| 2026-06-11 | 5.35 | 5.39 | 5.26 | 5.32 | -0.75% | 21,339,461 |
| 2026-06-10 | 5.30 | 5.39 | 5.15 | 5.36 | +0.94% | 33,929,406 |
| 2026-06-09 | 5.28 | 5.37 | 5.23 | 5.31 | +0.57% | 27,966,150 |
| 2026-06-08 | 5.26 | 5.32 | 5.21 | 5.28 | -0.38% | 24,992,711 |
| 2026-06-05 | 5.37 | 5.42 | 5.27 | 5.30 | -1.30% | 33,286,969 |
| 2026-06-04 | 5.37 | 5.44 | 5.31 | 5.37 | +0.19% | 31,959,750 |
| 2026-06-03 | 5.27 | 5.38 | 5.23 | 5.36 | +1.52% | 25,053,211 |
| 2026-06-02 | 5.27 | 5.32 | 5.20 | 5.28 | +0.96% | 21,174,801 |
| 2026-06-01 | 5.19 | 5.27 | 5.15 | 5.23 | +0.77% | 21,666,801 |
| 2026-05-29 | 5.10 | 5.25 | 5.07 | 5.19 | +1.76% | 35,127,246 |
| 2026-05-28 | 5.20 | 5.20 | 5.08 | 5.10 | -1.16% | 10,964,360 |
| 2026-05-27 | 5.21 | 5.25 | 5.15 | 5.16 | -1.34% | 12,776,840 |
| 2026-05-26 | 5.22 | 5.27 | 5.12 | 5.23 | +0.19% | 18,595,270 |
| 2026-05-22 | 5.15 | 5.27 | 5.13 | 5.22 | +1.36% | 11,791,260 |
| 2026-05-21 | 5.20 | 5.29 | 5.15 | 5.15 | -1.34% | 15,018,290 |
| 2026-05-20 | 5.29 | 5.29 | 5.20 | 5.22 | -1.51% | 11,692,100 |
| 2026-05-19 | 5.20 | 5.32 | 5.15 | 5.30 | +2.51% | 29,019,211 |
| 2026-05-18 | 5.30 | 5.32 | 5.14 | 5.17 | -2.82% | 16,947,250 |
| 2026-05-15 | 5.33 | 5.38 | 5.28 | 5.32 | -0.93% | 15,240,000 |
| 2026-05-14 | 5.43 | 5.43 | 5.33 | 5.37 | -1.10% | 16,483,779 |
| 2026-05-13 | 5.45 | 5.55 | 5.36 | 5.43 | -0.37% | 32,270,480 |
| 2026-05-12 | 5.21 | 5.50 | 5.21 | 5.45 | +4.61% | 53,830,680 |
| 2026-05-11 | 5.15 | 5.25 | 5.14 | 5.21 | +0.58% | 11,529,100 |
| 2026-05-08 | 5.23 | 5.23 | 5.13 | 5.18 | -1.15% | 14,084,840 |
| 2026-05-07 | 5.17 | 5.27 | 5.15 | 5.24 | +1.75% | 23,127,939 |
| 2026-05-06 | 5.08 | 5.21 | 5.05 | 5.15 | +1.58% | 34,462,594 |
| 2026-05-05 | 5.08 | 5.08 | 5.01 | 5.07 | -0.39% | 10,521,450 |
| 2026-05-04 | 5.20 | 5.26 | 5.07 | 5.09 | -2.12% | 15,255,510 |
| 2026-04-30 | 5.25 | 5.41 | 5.18 | 5.20 | +1.17% | 31,391,520 |
| 2026-04-29 | 5.14 | 5.14 | 5.05 | 5.14 | +0.78% | 10,309,420 |
| 2026-04-28 | 5.08 | 5.13 | 5.02 | 5.10 | +0.79% | 13,417,310 |
| 2026-04-27 | 5.06 | 5.09 | 4.99 | 5.06 | +0.00% | 25,312,029 |
| 2026-04-24 | 5.08 | 5.09 | 5.03 | 5.06 | -0.59% | 7,915,555 |
| 2026-04-23 | 5.21 | 5.21 | 5.04 | 5.09 | -1.55% | 15,251,900 |
| 2026-04-22 | 5.25 | 5.27 | 5.17 | 5.17 | -1.52% | 21,979,859 |
| 2026-04-21 | 5.14 | 5.26 | 5.13 | 5.25 | +2.14% | 18,213,170 |
| 2026-04-20 | 5.14 | 5.16 | 5.10 | 5.14 | +0.00% | 11,949,500 |
| 2026-04-17 | 5.15 | 5.16 | 5.07 | 5.14 | -0.19% | 31,065,160 |
| 2026-04-16 | 5.11 | 5.16 | 5.08 | 5.15 | +0.78% | 20,677,830 |
| 2026-04-15 | 5.10 | 5.18 | 5.09 | 5.11 | +0.20% | 13,223,400 |
| 2026-04-14 | 5.16 | 5.17 | 5.07 | 5.10 | -0.39% | 16,216,000 |
| 2026-04-13 | 5.25 | 5.25 | 5.08 | 5.12 | -2.66% | 17,194,670 |
| 2026-04-10 | 5.16 | 5.28 | 5.09 | 5.26 | +3.34% | 34,758,379 |
| 2026-04-09 | 5.12 | 5.21 | 5.07 | 5.09 | -1.93% | 21,737,100 |
| 2026-04-08 | 5.07 | 5.23 | 5.07 | 5.19 | +2.98% | 26,688,900 |
| 2026-04-02 | 5.06 | 5.10 | 4.99 | 5.04 | -0.40% | 33,122,000 |
| 2026-04-01 | 5.14 | 5.16 | 5.04 | 5.06 | -0.20% | 25,066,449 |
| 2026-03-31 | 5.01 | 5.16 | 4.91 | 5.07 | +0.60% | 62,073,719 |
| 2026-03-30 | 5.09 | 5.20 | 4.86 | 5.04 | -4.00% | 111,386,797 |
| 2026-03-27 | 5.25 | 5.37 | 5.20 | 5.25 | +0.00% | 15,559,680 |
| 2026-03-26 | 5.38 | 5.41 | 5.21 | 5.25 | -2.23% | 12,550,110 |
| 2026-03-25 | 5.31 | 5.37 | 5.28 | 5.37 | +1.51% | 16,423,789 |
| 2026-03-24 | 5.26 | 5.31 | 5.20 | 5.29 | +1.54% | 10,661,700 |
| 2026-03-23 | 5.36 | 5.36 | 5.16 | 5.21 | -2.80% | 14,162,120 |
| 2026-03-20 | 5.30 | 5.40 | 5.24 | 5.36 | +1.13% | 19,945,000 |
| 2026-03-19 | 5.41 | 5.41 | 5.26 | 5.30 | -2.03% | 20,632,400 |
| 2026-03-18 | 5.41 | 5.45 | 5.35 | 5.41 | +0.19% | 15,026,650 |
| 2026-03-17 | 5.43 | 5.53 | 5.40 | 5.40 | -0.92% | 29,351,051 |
| 2026-03-16 | 5.52 | 5.55 | 5.41 | 5.45 | -1.27% | 22,571,801 |
| 2026-03-13 | 5.60 | 5.64 | 5.51 | 5.52 | -0.72% | 18,571,010 |
| 2026-03-12 | 5.67 | 5.70 | 5.56 | 5.56 | -1.94% | 23,365,590 |
| 2026-03-11 | 5.60 | 5.69 | 5.60 | 5.67 | +1.61% | 15,736,760 |
| 2026-03-10 | 5.64 | 5.67 | 5.58 | 5.58 | +0.00% | 18,268,301 |
| 2026-03-09 | 5.72 | 5.72 | 5.57 | 5.58 | -2.79% | 29,957,529 |
| 2026-03-06 | 5.76 | 5.82 | 5.69 | 5.74 | -1.20% | 48,060,449 |
| 2026-03-05 | 5.69 | 5.89 | 5.69 | 5.81 | +3.01% | 23,052,461 |
| 2026-03-04 | 5.64 | 5.70 | 5.58 | 5.64 | -0.70% | 16,702,439 |
| 2026-03-03 | 5.76 | 5.82 | 5.68 | 5.68 | -1.90% | 19,780,199 |
| 2026-03-02 | 5.77 | 5.82 | 5.67 | 5.79 | -0.17% | 20,890,340 |
| 2026-02-27 | 5.75 | 5.81 | 5.71 | 5.80 | +0.69% | 19,094,939 |
| 2026-02-26 | 5.83 | 5.85 | 5.75 | 5.76 | -1.03% | 11,102,050 |
| 2026-02-25 | 6.02 | 6.05 | 5.81 | 5.82 | -3.32% | 19,603,289 |
| 2026-02-24 | 5.90 | 6.03 | 5.85 | 6.02 | +1.52% | 34,929,660 |
| 2026-02-23 | 5.79 | 5.93 | 5.79 | 5.93 | +2.42% | 7,093,533 |
| 2026-02-20 | 5.80 | 5.84 | 5.73 | 5.79 | -0.34% | 3,873,000 |
| 2026-02-16 | 5.76 | 5.82 | 5.72 | 5.81 | +0.87% | 1,407,442 |
| 2026-02-13 | 5.87 | 5.87 | 5.74 | 5.76 | -2.21% | 10,852,890 |
| 2026-02-12 | 5.90 | 5.92 | 5.83 | 5.89 | -0.34% | 7,716,271 |
| 2026-02-11 | 5.89 | 5.92 | 5.82 | 5.91 | +0.51% | 5,391,287 |
| 2026-02-10 | 5.86 | 5.88 | 5.81 | 5.88 | +0.51% | 8,300,450 |
| 2026-02-09 | 5.82 | 5.96 | 5.82 | 5.85 | +0.69% | 14,145,470 |
| 2026-02-06 | 5.81 | 5.86 | 5.75 | 5.81 | -0.85% | 9,241,601 |
| 2026-02-05 | 5.89 | 5.89 | 5.72 | 5.86 | -0.51% | 18,366,061 |
| 2026-02-04 | 5.78 | 5.93 | 5.78 | 5.89 | +1.90% | 12,706,120 |
| 2026-02-03 | 5.75 | 5.80 | 5.67 | 5.78 | +0.87% | 22,886,230 |
| 2026-02-02 | 5.80 | 5.85 | 5.63 | 5.73 | -1.21% | 27,241,330 |
| 2026-01-30 | 5.86 | 5.87 | 5.73 | 5.80 | -1.53% | 26,869,490 |
| 2026-01-29 | 5.95 | 5.97 | 5.76 | 5.89 | -1.51% | 27,977,100 |
| 2026-01-28 | 5.78 | 6.00 | 5.76 | 5.98 | +3.46% | 26,859,320 |
| 2026-01-27 | 5.79 | 5.87 | 5.75 | 5.78 | -0.86% | 27,098,711 |
| 2026-01-26 | 5.81 | 5.86 | 5.73 | 5.83 | +0.34% | 24,492,881 |
| 2026-01-23 | 5.85 | 5.89 | 5.78 | 5.81 | -0.17% | 22,213,150 |
| 2026-01-22 | 6.03 | 6.12 | 5.66 | 5.82 | -4.28% | 60,108,230 |
| 2026-01-21 | 6.03 | 6.08 | 5.96 | 6.08 | +0.50% | 10,833,700 |
| 2026-01-20 | 6.00 | 6.05 | 5.94 | 6.05 | +0.83% | 13,552,600 |
| 2026-01-19 | 6.00 | 6.08 | 5.92 | 6.00 | +0.00% | 17,726,750 |
| 2026-01-16 | 6.03 | 6.14 | 5.97 | 6.00 | -0.17% | 23,592,770 |
| 2026-01-15 | 6.01 | 6.01 | 5.95 | 6.01 | +0.00% | 9,683,913 |
| 2026-01-14 | 6.11 | 6.12 | 5.94 | 6.01 | -2.12% | 14,171,000 |
| 2026-01-13 | 6.08 | 6.19 | 6.08 | 6.14 | +0.49% | 11,914,440 |
| 2026-01-12 | 6.10 | 6.14 | 6.02 | 6.11 | +0.33% | 8,195,497 |
| 2026-01-09 | 5.98 | 6.12 | 5.98 | 6.09 | +2.01% | 12,604,020 |
| 2026-01-08 | 6.02 | 6.02 | 5.93 | 5.97 | -0.83% | 14,548,390 |
| 2026-01-07 | 6.13 | 6.14 | 6.01 | 6.02 | -1.63% | 10,504,840 |
| 2026-01-06 | 5.96 | 6.12 | 5.92 | 6.12 | +3.20% | 18,309,990 |
| 2026-01-05 | 6.00 | 6.00 | 5.91 | 5.93 | -0.17% | 18,300,910 |
| 2026-01-02 | 5.98 | 6.00 | 5.94 | 5.94 | -0.67% | 7,796,590 |
| 2025-12-31 | 5.95 | 6.00 | 5.90 | 5.98 | +0.00% | 3,638,100 |
| 2025-12-30 | 6.03 | 6.03 | 5.93 | 5.98 | -0.83% | 10,292,050 |
| 2025-12-29 | 6.05 | 6.09 | 5.99 | 6.03 | -0.33% | 9,241,200 |
| 2025-12-24 | 6.04 | 6.13 | 6.00 | 6.05 | +0.00% | 8,149,701 |
| 2025-12-23 | 6.02 | 6.13 | 6.02 | 6.05 | +0.33% | 8,091,517 |
| 2025-12-22 | 6.19 | 6.19 | 5.98 | 6.03 | -2.74% | 16,219,030 |
| 2025-12-19 | 6.12 | 6.20 | 6.07 | 6.20 | +1.97% | 18,274,760 |
| 2025-12-18 | 6.08 | 6.15 | 6.06 | 6.08 | +0.00% | 9,052,000 |
| 2025-12-17 | 6.03 | 6.08 | 6.01 | 6.08 | +1.00% | 7,505,874 |
| 2025-12-16 | 6.14 | 6.14 | 6.02 | 6.02 | -1.95% | 12,244,000 |
| 2025-12-15 | 6.27 | 6.27 | 6.10 | 6.14 | -1.92% | 13,640,816 |
| 2025-12-12 | 6.05 | 6.28 | 6.05 | 6.26 | +3.47% | 19,002,000 |
| 2025-12-11 | 6.17 | 6.21 | 6.03 | 6.05 | -1.14% | 8,495,083 |
| 2025-12-10 | 6.16 | 6.18 | 6.10 | 6.12 | -0.33% | 7,907,207 |
| 2025-12-09 | 6.20 | 6.23 | 6.07 | 6.14 | -0.97% | 16,139,025 |
| 2025-12-08 | 6.04 | 6.23 | 6.04 | 6.20 | +1.64% | 13,263,200 |
| 2025-12-05 | 6.06 | 6.15 | 6.06 | 6.10 | +0.33% | 11,312,450 |
| 2025-12-04 | 6.06 | 6.11 | 6.06 | 6.08 | -0.33% | 5,305,968 |
| 2025-12-03 | 6.10 | 6.15 | 6.07 | 6.10 | -0.65% | 4,838,575 |
| 2025-12-02 | 6.12 | 6.21 | 6.08 | 6.14 | -0.16% | 12,130,000 |
| 2025-12-01 | 6.16 | 6.20 | 6.07 | 6.15 | -0.49% | 15,250,675 |
| 2025-11-28 | 6.23 | 6.23 | 6.12 | 6.18 | +0.49% | 6,377,000 |
| 2025-11-27 | 6.23 | 6.23 | 6.15 | 6.15 | -0.16% | 4,762,600 |
| 2025-11-26 | 6.12 | 6.22 | 6.10 | 6.16 | +0.98% | 8,527,300 |
| 2025-11-25 | 6.08 | 6.13 | 6.07 | 6.10 | +0.66% | 8,226,910 |
| 2025-11-24 | 6.13 | 6.17 | 6.04 | 6.06 | -1.46% | 21,710,080 |
| 2025-11-21 | 6.24 | 6.25 | 6.11 | 6.15 | -2.38% | 15,418,913 |
| 2025-11-20 | 6.31 | 6.34 | 6.26 | 6.30 | -0.16% | 6,605,173 |
| 2025-11-19 | 6.16 | 6.34 | 6.16 | 6.31 | +1.45% | 14,768,475 |
| 2025-11-18 | 6.30 | 6.34 | 6.19 | 6.22 | -1.89% | 10,045,534 |
| 2025-11-17 | 6.41 | 6.41 | 6.28 | 6.34 | -1.09% | 20,472,899 |
| 2025-11-14 | 6.31 | 6.44 | 6.28 | 6.41 | +0.47% | 20,896,604 |
| 2025-11-13 | 6.40 | 6.47 | 6.33 | 6.38 | -0.78% | 9,292,550 |
| 2025-11-12 | 6.39 | 6.45 | 6.24 | 6.43 | +1.42% | 24,548,439 |
| 2025-11-11 | 6.25 | 6.38 | 6.23 | 6.34 | +0.63% | 25,068,995 |
| 2025-11-10 | 6.40 | 6.43 | 6.21 | 6.30 | -1.87% | 43,549,895 |
| 2025-11-07 | 6.36 | 6.45 | 6.36 | 6.42 | +0.78% | 23,010,621 |
| 2025-11-06 | 6.26 | 6.44 | 6.25 | 6.37 | +2.08% | 28,067,904 |
| 2025-11-05 | 6.12 | 6.26 | 5.99 | 6.24 | +2.30% | 29,023,838 |
| 2025-11-04 | 6.02 | 6.17 | 6.01 | 6.10 | +1.67% | 31,905,243 |
| 2025-11-03 | 5.91 | 6.05 | 5.88 | 6.00 | +1.87% | 30,872,350 |
| 2025-10-31 | 6.36 | 6.36 | 5.88 | 5.89 | -10.62% | 113,762,514 |
| 2025-10-30 | 6.60 | 6.76 | 6.50 | 6.59 | -0.30% | 18,510,375 |
| 2025-10-28 | 6.56 | 6.63 | 6.54 | 6.61 | +0.15% | 10,268,991 |
| 2025-10-27 | 6.57 | 6.64 | 6.54 | 6.60 | +0.92% | 14,919,779 |
| 2025-10-24 | 6.46 | 6.62 | 6.46 | 6.54 | +0.93% | 10,517,350 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+14.11%). Worst month: Mar (-9.86%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is CRRC Corp Ltd's (1766.HK) latest close?
5.29 on 2026-10-30, from the Closelook data lake's daily price record.
What is 1766.HK's 52-week high and low?
6.76 high and 4.42 low over the trailing 52 weeks, as of 2026-10-30.
What is CRRC Corp Ltd's strongest and weakest month historically?
Historically, 1766.HK's strongest calendar month has been Jul (average +14.11%) and its weakest Mar (average -9.86%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 1766.HK?
Recovery attempt under the 200-day: Trades +0.6% vs the 50-day and +0.1% vs the 200-day average, 21.7% below the 52-week high and +19.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 1766.HK above its 50-day and 200-day moving averages?
CRRC Corp Ltd trades 0.6% above its 50-day and 0.1% above its 200-day moving average (0.1% below its 20-day). As of 2026-10-30.