China High Speed Transmission Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.140 | 1.150 | 1.090 | 1.090 | 1.090 | 178,000 |
| 2024-08-09 | 1.170 | 1.170 | 1.080 | 1.090 | 1.090 | 137,000 |
| 2024-08-08 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 114,000 |
| 2024-08-07 | 1.070 | 1.110 | 1.070 | 1.100 | 1.100 | 220,000 |
| 2024-08-06 | 1.050 | 1.090 | 1.050 | 1.080 | 1.080 | 310,000 |
| 2024-08-05 | 1.050 | 1.070 | 1.030 | 1.040 | 1.040 | 455,000 |
| 2024-08-02 | 1.040 | 1.070 | 1.030 | 1.070 | 1.070 | 297,000 |
| 2024-08-01 | 1.050 | 1.070 | 1.040 | 1.070 | 1.070 | 205,000 |
| 2024-07-31 | 1.030 | 1.060 | 1.010 | 1.030 | 1.030 | 493,000 |
| 2024-07-30 | 1.050 | 1.080 | 0.990 | 1.030 | 1.030 | 999,000 |
| 2024-07-29 | 1.080 | 1.110 | 1.060 | 1.060 | 1.060 | 354,463 |
| 2024-07-26 | 1.050 | 1.090 | 1.050 | 1.080 | 1.080 | 433,000 |
| 2024-07-25 | 1.060 | 1.070 | 1.030 | 1.040 | 1.040 | 691,000 |
| 2024-07-24 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 841,000 |
| 2024-07-23 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 606,000 |
| 2024-07-22 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 179,000 |
| 2024-07-19 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 497,000 |
| 2024-07-18 | 1.110 | 1.150 | 1.110 | 1.130 | 1.130 | 437,000 |
| 2024-07-17 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 315,000 |
| 2024-07-16 | 1.120 | 1.140 | 1.090 | 1.120 | 1.120 | 693,000 |
| 2024-07-15 | 1.080 | 1.140 | 1.070 | 1.110 | 1.110 | 859,000 |
| 2024-07-12 | 1.100 | 1.120 | 1.090 | 1.090 | 1.090 | 702,000 |
| 2024-07-11 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 309,000 |
| 2024-07-10 | 1.070 | 1.100 | 1.050 | 1.100 | 1.100 | 429,000 |
| 2024-07-09 | 1.060 | 1.100 | 1.050 | 1.060 | 1.060 | 507,000 |
| 2024-07-08 | 1.110 | 1.110 | 1.050 | 1.050 | 1.050 | 670,000 |
| 2024-07-05 | 1.060 | 1.090 | 1.050 | 1.090 | 1.090 | 566,000 |
| 2024-07-04 | 1.070 | 1.080 | 1.050 | 1.050 | 1.050 | 595,000 |
| 2024-07-03 | 1.070 | 1.080 | 1.060 | 1.060 | 1.060 | 796,000 |
| 2024-07-02 | 1.090 | 1.130 | 1.060 | 1.060 | 1.060 | 760,252 |
| 2024-06-28 | 1.100 | 1.160 | 1.100 | 1.110 | 1.110 | 729,000 |
| 2024-06-27 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 414,000 |
| 2024-06-26 | 1.110 | 1.140 | 1.110 | 1.120 | 1.120 | 196,000 |
| 2024-06-25 | 1.110 | 1.170 | 1.110 | 1.110 | 1.110 | 635,000 |
| 2024-06-24 | 1.130 | 1.130 | 1.070 | 1.100 | 1.100 | 892,000 |
| 2024-06-21 | 1.120 | 1.130 | 1.100 | 1.110 | 1.110 | 83,000 |
| 2024-06-20 | 1.090 | 1.130 | 1.090 | 1.120 | 1.120 | 577,000 |
| 2024-06-19 | 1.060 | 1.100 | 1.040 | 1.080 | 1.080 | 1,542,000 |
| 2024-06-18 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 414,000 |
| 2024-06-17 | 1.060 | 1.070 | 1.030 | 1.060 | 1.060 | 518,000 |
| 2024-06-14 | 1.030 | 1.080 | 1.030 | 1.060 | 1.060 | 720,000 |
| 2024-06-13 | 1.060 | 1.060 | 1.000 | 1.030 | 1.030 | 1,871,000 |
| 2024-06-12 | 1.100 | 1.110 | 1.040 | 1.060 | 1.060 | 1,593,000 |
| 2024-06-11 | 1.130 | 1.140 | 1.100 | 1.100 | 1.100 | 791,000 |
| 2024-06-07 | 1.140 | 1.150 | 1.130 | 1.130 | 1.130 | 684,000 |
| 2024-06-06 | 1.120 | 1.150 | 1.110 | 1.120 | 1.120 | 1,559,000 |
| 2024-06-05 | 1.150 | 1.160 | 1.120 | 1.140 | 1.140 | 670,000 |
| 2024-06-04 | 1.150 | 1.170 | 1.120 | 1.140 | 1.140 | 969,000 |
| 2024-06-03 | 1.100 | 1.180 | 1.100 | 1.150 | 1.150 | 2,736,000 |
| 2024-05-31 | 1.150 | 1.280 | 1.080 | 1.100 | 1.100 | 6,242,694 |
| 2024-05-30 | 1.150 | 1.180 | 1.140 | 1.150 | 1.150 | 1,095,000 |
| 2024-05-29 | 1.140 | 1.150 | 1.110 | 1.150 | 1.150 | 1,575,000 |
| 2024-05-28 | 1.110 | 1.160 | 1.090 | 1.130 | 1.130 | 2,223,000 |
| 2024-05-27 | 1.120 | 1.130 | 1.060 | 1.110 | 1.110 | 1,022,000 |
| 2024-05-24 | 1.100 | 1.120 | 1.090 | 1.110 | 1.110 | 1,270,000 |
| 2024-05-23 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 1,322,000 |
| 2024-05-22 | 1.050 | 1.170 | 1.050 | 1.160 | 1.160 | 2,730,000 |
| 2024-05-21 | 1.100 | 1.100 | 1.040 | 1.070 | 1.070 | 3,140,000 |
| 2024-05-20 | 1.050 | 1.140 | 1.040 | 1.110 | 1.110 | 5,311,000 |
| 2024-05-17 | 1.030 | 1.070 | 1.000 | 1.050 | 1.050 | 2,901,000 |
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.