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
2024-05-16	1.050	1.070	1.020	1.030	1.030	2,843,000
2024-05-14	1.040	1.100	1.020	1.040	1.040	6,369,000
2024-05-13	0.960	1.100	0.960	1.080	1.080	3,733,000
2024-05-10	0.980	1.010	0.940	0.980	0.980	3,012,000
2024-05-09	0.870	1.030	0.870	0.980	0.980	5,679,000
2024-05-08	0.870	0.890	0.850	0.870	0.870	2,355,000
2024-05-07	0.870	0.880	0.840	0.870	0.870	1,556,000
2024-05-06	0.840	0.890	0.840	0.870	0.870	2,181,000
2024-05-03	0.840	0.850	0.820	0.850	0.850	802,000
2024-05-02	0.790	0.840	0.780	0.840	0.840	1,255,000
2024-04-30	0.810	0.810	0.780	0.790	0.790	943,000
2024-04-29	0.770	0.800	0.760	0.800	0.800	1,851,000
2024-04-26	0.740	0.770	0.730	0.750	0.750	1,109,000
2024-04-25	0.720	0.750	0.710	0.750	0.750	927,000
2024-04-24	0.720	0.730	0.710	0.730	0.730	558,000
2024-04-23	0.720	0.730	0.700	0.720	0.720	760,000
2024-04-22	0.720	0.730	0.700	0.720	0.720	807,000
2024-04-19	0.660	0.710	0.660	0.700	0.700	1,914,000
2024-04-18	0.670	0.700	0.660	0.700	0.700	1,076,000
2024-04-17	0.700	0.720	0.660	0.670	0.670	1,789,000
2024-04-16	0.760	0.760	0.680	0.700	0.700	2,440,000
2024-04-15	0.750	0.790	0.750	0.760	0.760	1,534,000
2024-04-12	0.820	0.820	0.780	0.780	0.780	1,176,268
2024-04-11	0.840	0.840	0.800	0.820	0.820	810,000
2024-04-10	0.860	0.890	0.820	0.830	0.830	1,539,000
2024-04-09	0.800	0.900	0.790	0.880	0.880	4,573,000
2024-04-08	0.800	0.820	0.780	0.780	0.780	1,229,000
2024-04-05	0.800	0.810	0.770	0.770	0.770	1,883,000
2024-04-03	0.830	0.850	0.800	0.840	0.840	1,886,000
2024-04-02	0.790	0.840	0.780	0.840	0.840	3,099,000
2024-03-28	0.770	0.800	0.760	0.770	0.770	1,698,000
2024-03-27	0.790	0.810	0.730	0.770	0.770	2,441,000
2024-03-26	0.830	0.860	0.790	0.800	0.800	2,505,000
2024-03-25	0.800	0.850	0.770	0.840	0.840	2,619,000
2024-03-22	0.860	0.860	0.770	0.790	0.790	2,637,000
2024-03-21	0.870	0.900	0.840	0.860	0.860	1,969,000
2024-03-20	0.900	0.900	0.830	0.840	0.840	2,416,000
2024-03-19	0.900	0.920	0.860	0.900	0.900	2,469,000
2024-03-18	0.800	0.890	0.800	0.860	0.860	4,439,000
2024-03-15	0.860	0.890	0.800	0.800	0.800	16,525,433
2024-03-14	0.920	0.920	0.860	0.870	0.870	2,698,000
2024-03-13	0.980	0.980	0.920	0.920	0.920	2,733,000
2024-03-12	0.960	1.010	0.930	0.980	0.980	2,408,000
2024-03-11	0.990	0.990	0.960	0.960	0.960	1,086,000
2024-03-08	0.950	1.010	0.940	0.960	0.960	1,797,000
2024-03-07	1.030	1.030	0.900	0.940	0.940	5,427,000
2024-03-06	1.070	1.070	1.020	1.030	1.030	4,045,755
2024-03-05	1.160	1.170	1.040	1.070	1.070	4,367,000
2024-03-04	1.400	1.440	1.160	1.160	1.160	10,581,000
2024-03-01	1.470	1.490	1.420	1.460	1.460	6,021,065
2024-02-29	1.500	1.570	1.450	1.450	1.450	18,645,924
2024-02-28	1.580	1.590	1.490	1.490	1.490	5,003,000
2024-02-27	1.550	1.600	1.500	1.560	1.560	7,524,096
2024-02-26	1.500	1.590	1.500	1.560	1.560	5,722,064
2024-02-23	1.490	1.490	1.430	1.490	1.490	5,362,312
2024-02-22	1.470	1.500	1.450	1.480	1.480	4,108,000
2024-02-21	1.370	1.500	1.370	1.450	1.450	5,305,102
2024-02-20	1.410	1.410	1.350	1.390	1.390	4,453,000
2024-02-19	1.420	1.450	1.400	1.410	1.410	3,498,000
2024-02-16	1.410	1.490	1.370	1.450	1.450	3,462,000

← NewerPage 11 of 21 · 1,234 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.