HKEX · 1786 · stock
CRCC High-Tech Equipment Corporation Limited (1786) stock price history
Every HKEX trading session of CRCC High-Tech Equipment Corporation Limited from Dec 16, 2015 to Sep 28, 2026: 2,655 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1786 adjusted close, 2015 to 2026
- HK$3.53
- All time high, 2015
- HK$0.9440
- 52 week high, HK$0.6579 low
- 2,655
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
1786 key facts
- CRCC High-Tech Equipment Corporation Limited (1786) closed at HK$0.7000 on Sep 28, 2026 on HKEX.
- 1786's all time high close is HK$3.53, set on Dec 24, 2015; its all time low close is HK$0.4904 on Oct 20, 2022.
- 1786's 52 week range is HK$0.6579 to HK$0.9440.
- 1786 returned -24.3% over the year to Sep 28, 2026 and +1.4% over five years.
- Over ten years 1786 returned -74%, -12.4% a year compounded.
- 1786's deepest drawdown was -86.1% from Dec 28, 2015 to Oct 20, 2022.
- DataCedar holds 2,655 daily sessions of 1786 history from Dec 16, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1786 price chart, 2015 to 2026
1786 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | +6.4% |
| 6 months | -14.6% |
| Year to date | -16.6% |
| 1 year | -24.3% |
| 3 years | +24.6% |
| 5 years | +1.4% |
| 10 years | -73.5% |
| Since Dec 16, 2015 | -79.4% |
| Compound annual growth, 10.8 years | -13.6% |
1786 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$3.53 on Dec 24, 2015
- All time low close
- HK$0.4904 on Oct 20, 2022
- 52 week high
- HK$0.9440 on Nov 12, 2025
- 52 week low
- HK$0.6579 on Jun 30, 2026
- Deepest drawdown
- -86.1% from Dec 28, 2015 to Oct 20, 2022, not yet recovered
- Best single session
- +14.8% on Jan 29, 2016
- Worst single session
- -16.0% on Jul 17, 2017
- Volatility, 1 year annualised
- 24.6%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2021, +26%
- Worst calendar year
- 2020, -38%
1786 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Dec 16, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.8582 | HK$0.9058 | HK$0.6579 | HK$0.7000 | -18.4% | 45.4M | 182 |
| 2025 | HK$0.7000 | HK$1.00 | HK$0.5987 | HK$0.8582 | +21.0% | 155.6M | 246 |
| 2024 | HK$0.5705 | HK$0.8289 | HK$0.5090 | HK$0.7092 | +24.3% | 139.3M | 246 |
| 2023 | HK$0.5496 | HK$0.7188 | HK$0.5090 | HK$0.5705 | +0.7% | 100.2M | 243 |
| 2022 | HK$0.7819 | HK$0.7902 | HK$0.4566 | HK$0.5665 | -26.8% | 111.7M | 246 |
| 2021 | HK$0.6156 | HK$1.06 | HK$0.6072 | HK$0.7736 | +25.7% | 302.3M | 247 |
| 2020 | HK$1.00 | HK$1.14 | HK$0.5740 | HK$0.6156 | -38.0% | 211.3M | 248 |
| 2019 | HK$1.28 | HK$1.78 | HK$0.9214 | HK$0.9936 | -21.9% | 183.9M | 246 |
| 2018 | HK$1.43 | HK$1.94 | HK$1.16 | HK$1.27 | -12.6% | 433.3M | 246 |
| 2017 | HK$2.26 | HK$2.83 | HK$1.37 | HK$1.46 | -35.9% | 656.2M | 247 |
| 2016 | HK$3.42 | HK$3.50 | HK$2.12 | HK$2.27 | -33.6% | 356.8M | 247 |
| 2015 | HK$3.54 | HK$3.77 | HK$3.24 | HK$3.42 | n/a | 153.4M | 11 |
1786 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.7000 | 0.0% |
| August 2026 | HK$0.7000 | -2.8% |
| July 2026 | HK$0.7200 | +6.4% |
| June 2026 | HK$0.6770 | -7.8% |
| May 2026 | HK$0.7342 | -3.8% |
| April 2026 | HK$0.7628 | -9.1% |
| March 2026 | HK$0.8391 | -5.4% |
| February 2026 | HK$0.8868 | +2.2% |
| January 2026 | HK$0.8677 | +1.1% |
| December 2025 | HK$0.8582 | -5.3% |
| November 2025 | HK$0.9058 | 0.0% |
| October 2025 | HK$0.9058 | -3.1% |
About the 1786 data
Daily bars. 2,655 sessions from Dec 16, 2015 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1786/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1780 Rongzun International Holdings Group Limited
- 1782 International Business Digital Technology Limited
- 1783 Envision Greenwise Holdings Limited
- 1785 Chengdu Expressway Co., Ltd.
- 1787 Shandong Gold Mining Co., Ltd.
- 1788 Guotai Junan International Holdings Limited
- 1789 AK Medical Holdings Limited
- 1792 CMON Limited
Common questions
1786 share price history
