China High Speed Transmission Equipment Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.040	1.060	1.030	1.060	1.060	102,000
2026-10-22	1.055	1.055	1.040	1.040	1.040	94,000
2026-10-21	1.055	1.070	1.055	1.060	1.060	38,000
2026-10-20	1.100	1.160	1.060	1.070	1.070	325,000
2026-10-16	1.035	1.045	1.035	1.045	1.045	12,000
2026-10-15	1.025	1.040	1.025	1.035	1.035	82,000
2026-10-14	1.050	1.050	1.030	1.030	1.030	62,000
2026-10-13	1.050	1.055	1.050	1.050	1.050	34,000
2026-10-12	1.035	1.135	1.035	1.050	1.050	17,000
2026-10-09	1.055	1.055	1.025	1.030	1.030	53,000
2026-10-08	1.030	1.030	1.025	1.030	1.030	41,000
2026-10-07	1.035	1.040	1.035	1.040	1.040	28,000
2026-10-06	1.030	1.050	1.030	1.035	1.035	481,000
2026-10-05	1.045	1.050	1.010	1.025	1.025	289,000
2026-10-02	1.035	1.045	1.035	1.045	1.045	15,000
2026-09-30	1.135	1.150	1.040	1.040	1.040	212,984
2026-09-29	1.135	1.135	1.050	1.130	1.130	29,000
2026-09-28	1.050	1.050	1.030	1.040	1.040	21,990
2026-09-25	1.085	1.085	1.020	1.035	1.035	141,000
2026-09-24	1.065	1.070	1.065	1.065	1.065	16,000
2026-09-23	1.055	1.080	1.055	1.065	1.065	136,000
2026-09-22	1.100	1.100	1.055	1.060	1.060	73,000
2026-09-21	1.055	1.060	1.055	1.060	1.060	14,000
2026-09-18	1.080	1.080	1.050	1.050	1.050	48,000
2026-09-17	1.070	1.105	1.055	1.055	1.055	63,000
2026-09-16	1.100	1.145	1.065	1.065	1.065	125,000
2026-09-15	1.045	1.155	1.045	1.105	1.105	438,000
2026-09-14	0.985	1.100	0.955	1.020	1.020	356,000
2026-09-11	1.045	1.050	1.020	1.020	1.020	117,000
2026-09-10	1.050	1.060	1.050	1.060	1.060	2,000
2026-09-09	1.055	1.060	1.055	1.060	1.060	9,000
2026-09-08	1.030	1.120	1.030	1.030	1.030	96,000
2026-09-07	1.100	1.115	1.030	1.030	1.030	48,000
2026-09-04	1.025	1.060	1.020	1.035	1.035	145,000
2026-09-03	1.015	1.050	1.015	1.025	1.025	48,000
2026-09-02	1.010	1.030	0.950	1.010	1.010	402,000
2026-09-01	1.050	1.050	1.015	1.020	1.020	314,000
2026-08-31	1.050	1.095	1.025	1.030	1.030	169,000
2026-08-28	1.135	1.140	1.070	1.070	1.070	64,000
2026-08-27	1.080	1.140	1.075	1.080	1.080	205,000
2026-08-26	1.060	1.110	1.000	1.080	1.080	1,104,991
2026-08-25	1.130	1.130	1.045	1.050	1.050	633,000
2026-08-24	1.180	1.185	1.140	1.140	1.140	353,000
2026-08-21	1.175	1.210	1.175	1.175	1.175	66,000
2026-08-20	1.180	1.200	1.175	1.175	1.175	149,000
2026-08-19	1.200	1.210	1.175	1.180	1.180	159,000
2026-08-18	1.225	1.240	1.185	1.220	1.220	51,000
2026-08-17	1.205	1.220	1.170	1.215	1.215	151,000
2026-08-14	1.180	1.180	1.170	1.180	1.180	94,000
2026-08-13	1.175	1.240	1.175	1.185	1.185	90,000
2026-08-12	1.210	1.210	1.170	1.170	1.170	82,000
2026-08-11	1.175	1.215	1.175	1.215	1.215	27,000
2026-08-10	1.190	1.225	1.190	1.190	1.190	86,000
2026-08-07	1.160	1.235	1.160	1.180	1.180	87,000
2026-08-06	1.200	1.250	1.185	1.250	1.250	308,000
2026-08-05	1.190	1.220	1.185	1.200	1.200	163,000
2026-08-04	1.150	1.200	1.140	1.180	1.180	206,000
2026-08-03	1.145	1.175	1.140	1.175	1.175	436,000
2026-07-31	1.160	1.190	1.150	1.150	1.150	195,000
2026-07-30	1.180	1.200	1.160	1.160	1.160	665,000

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-26	0.2000 HKD
2019-05-28	0.0800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.