Hytera Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.900 | 8.120 | 7.560 | 8.080 | 8.080 | 34,048,736 |
| 2026-10-22 | 8.250 | 8.280 | 8.010 | 8.020 | 8.020 | 26,966,048 |
| 2026-10-21 | 8.050 | 8.330 | 8.000 | 8.240 | 8.240 | 36,319,394 |
| 2026-10-20 | 7.990 | 8.050 | 7.850 | 8.000 | 8.000 | 33,360,176 |
| 2026-10-19 | 7.450 | 7.990 | 7.370 | 7.930 | 7.930 | 45,609,113 |
| 2026-10-16 | 7.400 | 7.550 | 7.310 | 7.430 | 7.430 | 20,868,096 |
| 2026-10-15 | 7.450 | 7.490 | 7.280 | 7.280 | 7.280 | 21,634,352 |
| 2026-10-14 | 7.620 | 7.730 | 7.510 | 7.570 | 7.570 | 16,787,557 |
| 2026-10-13 | 7.550 | 7.710 | 7.450 | 7.630 | 7.630 | 22,328,691 |
| 2026-10-12 | 7.780 | 7.860 | 7.670 | 7.670 | 7.670 | 18,989,396 |
| 2026-10-09 | 7.730 | 7.860 | 7.500 | 7.820 | 7.820 | 33,576,480 |
| 2026-10-08 | 7.980 | 8.050 | 7.770 | 7.780 | 7.780 | 34,784,398 |
| 2026-09-30 | 7.870 | 8.200 | 7.780 | 8.070 | 8.070 | 46,248,652 |
| 2026-09-29 | 8.050 | 8.160 | 7.800 | 7.880 | 7.880 | 70,116,977 |
| 2026-09-28 | 8.750 | 8.830 | 8.350 | 8.460 | 8.460 | 91,568,766 |
| 2026-09-24 | 8.010 | 8.230 | 7.920 | 8.030 | 8.030 | 15,917,700 |
| 2026-09-23 | 8.130 | 8.190 | 8.010 | 8.020 | 8.020 | 12,767,300 |
| 2026-09-22 | 8.280 | 8.330 | 8.140 | 8.180 | 8.180 | 18,105,801 |
| 2026-09-21 | 8.260 | 8.350 | 8.210 | 8.290 | 8.290 | 13,353,300 |
| 2026-09-18 | 8.230 | 8.350 | 8.220 | 8.260 | 8.260 | 12,653,631 |
| 2026-09-17 | 8.290 | 8.500 | 8.180 | 8.230 | 8.230 | 17,566,111 |
| 2026-09-16 | 8.130 | 8.400 | 8.080 | 8.330 | 8.330 | 14,055,377 |
| 2026-09-15 | 8.280 | 8.320 | 8.130 | 8.160 | 8.160 | 10,426,600 |
| 2026-09-14 | 8.370 | 8.440 | 8.250 | 8.280 | 8.280 | 12,817,917 |
| 2026-09-11 | 8.370 | 8.470 | 8.330 | 8.410 | 8.410 | 16,795,100 |
| 2026-09-10 | 8.510 | 8.560 | 8.420 | 8.450 | 8.450 | 12,836,700 |
| 2026-09-09 | 8.590 | 8.730 | 8.500 | 8.580 | 8.580 | 19,184,656 |
| 2026-09-08 | 8.490 | 8.650 | 8.420 | 8.570 | 8.570 | 16,253,400 |
| 2026-09-07 | 8.490 | 8.600 | 8.410 | 8.450 | 8.450 | 15,408,473 |
| 2026-09-04 | 8.600 | 8.690 | 8.450 | 8.490 | 8.490 | 18,920,264 |
| 2026-09-03 | 8.690 | 8.790 | 8.590 | 8.600 | 8.600 | 21,014,816 |
| 2026-09-02 | 8.580 | 8.710 | 8.560 | 8.670 | 8.670 | 21,594,367 |
| 2026-09-01 | 8.480 | 8.800 | 8.430 | 8.690 | 8.690 | 33,777,676 |
| 2026-08-31 | 8.350 | 8.540 | 8.330 | 8.510 | 8.510 | 16,824,699 |
| 2026-08-28 | 8.530 | 8.570 | 8.430 | 8.440 | 8.440 | 15,186,232 |
| 2026-08-27 | 8.460 | 8.580 | 8.420 | 8.560 | 8.560 | 20,357,547 |
| 2026-08-26 | 8.380 | 8.580 | 8.360 | 8.460 | 8.460 | 24,138,104 |
| 2026-08-25 | 8.180 | 8.420 | 8.160 | 8.370 | 8.370 | 23,340,600 |
| 2026-08-24 | 8.130 | 8.280 | 8.070 | 8.220 | 8.220 | 19,422,688 |
| 2026-08-21 | 8.030 | 8.150 | 7.970 | 8.120 | 8.120 | 13,146,800 |
| 2026-08-20 | 7.900 | 8.070 | 7.860 | 8.020 | 8.020 | 16,016,937 |
| 2026-08-19 | 8.240 | 8.240 | 7.850 | 7.870 | 7.870 | 22,593,439 |
| 2026-08-18 | 8.280 | 8.320 | 8.080 | 8.180 | 8.180 | 19,507,328 |
| 2026-08-17 | 8.270 | 8.340 | 8.180 | 8.320 | 8.320 | 13,095,283 |
| 2026-08-14 | 8.390 | 8.460 | 8.250 | 8.290 | 8.290 | 13,922,425 |
| 2026-08-13 | 8.450 | 8.530 | 8.360 | 8.380 | 8.380 | 18,751,320 |
| 2026-08-12 | 8.380 | 8.450 | 8.310 | 8.420 | 8.420 | 14,081,486 |
| 2026-08-11 | 8.450 | 8.450 | 8.300 | 8.350 | 8.350 | 14,687,654 |
| 2026-08-10 | 8.330 | 8.480 | 8.210 | 8.430 | 8.430 | 20,473,699 |
| 2026-08-07 | 8.530 | 8.590 | 8.160 | 8.330 | 8.330 | 30,091,367 |
| 2026-08-06 | 8.550 | 8.700 | 8.410 | 8.530 | 8.530 | 28,043,324 |
| 2026-08-05 | 8.630 | 8.750 | 8.580 | 8.640 | 8.640 | 30,203,523 |
| 2026-08-04 | 8.580 | 9.190 | 8.580 | 8.720 | 8.720 | 53,763,547 |
| 2026-08-03 | 8.240 | 8.600 | 8.200 | 8.570 | 8.570 | 31,166,400 |
| 2026-07-31 | 8.130 | 8.250 | 8.130 | 8.230 | 8.230 | 22,303,797 |
| 2026-07-30 | 8.070 | 8.240 | 8.030 | 8.080 | 8.080 | 22,552,801 |
| 2026-07-29 | 7.990 | 8.150 | 7.980 | 8.100 | 8.100 | 21,746,234 |
| 2026-07-28 | 7.870 | 8.050 | 7.850 | 7.980 | 7.980 | 19,407,434 |
| 2026-07-27 | 7.670 | 7.940 | 7.610 | 7.920 | 7.920 | 21,612,717 |
| 2026-07-24 | 7.960 | 7.980 | 7.650 | 7.660 | 7.660 | 19,135,801 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-24 | 0.0110 CNY |
| 2019-06-18 | 0.0350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.