China High Speed Transmission Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.340 | 1.370 | 1.330 | 1.370 | 1.370 | 2,779,000 |
| 2024-02-14 | 1.300 | 1.360 | 1.280 | 1.360 | 1.360 | 2,954,000 |
| 2024-02-09 | 1.390 | 1.400 | 1.310 | 1.330 | 1.330 | 2,874,000 |
| 2024-02-08 | 1.370 | 1.410 | 1.350 | 1.380 | 1.380 | 3,080,000 |
| 2024-02-07 | 1.340 | 1.400 | 1.330 | 1.350 | 1.350 | 4,045,000 |
| 2024-02-06 | 1.290 | 1.360 | 1.260 | 1.340 | 1.340 | 4,395,000 |
| 2024-02-05 | 1.330 | 1.360 | 1.250 | 1.280 | 1.280 | 6,105,000 |
| 2024-02-02 | 1.400 | 1.440 | 1.350 | 1.370 | 1.370 | 4,053,831 |
| 2024-02-01 | 1.350 | 1.430 | 1.330 | 1.390 | 1.390 | 5,723,000 |
| 2024-01-31 | 1.340 | 1.370 | 1.320 | 1.350 | 1.350 | 4,338,000 |
| 2024-01-30 | 1.450 | 1.450 | 1.330 | 1.340 | 1.340 | 5,912,000 |
| 2024-01-29 | 1.470 | 1.510 | 1.400 | 1.400 | 1.400 | 3,628,000 |
| 2024-01-26 | 1.490 | 1.540 | 1.460 | 1.480 | 1.480 | 3,717,000 |
| 2024-01-25 | 1.470 | 1.500 | 1.440 | 1.490 | 1.490 | 3,706,000 |
| 2024-01-24 | 1.430 | 1.460 | 1.390 | 1.440 | 1.440 | 4,909,661 |
| 2024-01-23 | 1.410 | 1.480 | 1.400 | 1.420 | 1.420 | 5,670,102 |
| 2024-01-22 | 1.410 | 1.450 | 1.370 | 1.430 | 1.430 | 6,448,575 |
| 2024-01-19 | 1.400 | 1.430 | 1.390 | 1.400 | 1.400 | 3,737,857 |
| 2024-01-18 | 1.370 | 1.410 | 1.350 | 1.400 | 1.400 | 9,301,000 |
| 2024-01-17 | 1.350 | 1.400 | 1.330 | 1.380 | 1.380 | 8,154,000 |
| 2024-01-16 | 1.370 | 1.390 | 1.320 | 1.360 | 1.360 | 8,032,000 |
| 2024-01-15 | 1.380 | 1.390 | 1.340 | 1.360 | 1.360 | 3,855,000 |
| 2024-01-12 | 1.400 | 1.410 | 1.370 | 1.390 | 1.390 | 5,878,000 |
| 2024-01-11 | 1.420 | 1.440 | 1.390 | 1.400 | 1.400 | 6,800,000 |
| 2024-01-10 | 1.420 | 1.440 | 1.380 | 1.410 | 1.410 | 4,730,000 |
| 2024-01-09 | 1.440 | 1.480 | 1.420 | 1.430 | 1.430 | 5,086,000 |
| 2024-01-08 | 1.510 | 1.520 | 1.430 | 1.440 | 1.440 | 4,488,000 |
| 2024-01-05 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 3,888,784 |
| 2024-01-04 | 1.550 | 1.560 | 1.530 | 1.540 | 1.540 | 3,515,000 |
| 2024-01-03 | 1.570 | 1.590 | 1.550 | 1.560 | 1.560 | 3,656,000 |
| 2024-01-02 | 1.620 | 1.630 | 1.570 | 1.580 | 1.580 | 3,242,000 |
| 2023-12-29 | 1.610 | 1.650 | 1.590 | 1.630 | 1.630 | 5,738,500 |
| 2023-12-28 | 1.560 | 1.660 | 1.550 | 1.650 | 1.650 | 3,533,000 |
| 2023-12-27 | 1.560 | 1.610 | 1.560 | 1.580 | 1.580 | 3,233,000 |
| 2023-12-22 | 1.610 | 1.630 | 1.540 | 1.580 | 1.580 | 3,991,000 |
| 2023-12-21 | 1.570 | 1.630 | 1.550 | 1.600 | 1.600 | 3,555,000 |
| 2023-12-20 | 1.560 | 1.600 | 1.550 | 1.570 | 1.570 | 3,560,000 |
| 2023-12-19 | 1.570 | 1.600 | 1.530 | 1.540 | 1.540 | 3,963,666 |
| 2023-12-18 | 1.560 | 1.660 | 1.560 | 1.570 | 1.570 | 3,959,232 |
| 2023-12-15 | 1.540 | 1.640 | 1.510 | 1.600 | 1.600 | 7,275,340 |
| 2023-12-14 | 1.530 | 1.560 | 1.480 | 1.500 | 1.500 | 5,755,000 |
| 2023-12-13 | 1.600 | 1.600 | 1.510 | 1.510 | 1.510 | 6,692,000 |
| 2023-12-12 | 1.630 | 1.630 | 1.590 | 1.610 | 1.610 | 4,013,000 |
| 2023-12-11 | 1.600 | 1.620 | 1.580 | 1.600 | 1.600 | 4,230,677 |
| 2023-12-08 | 1.620 | 1.650 | 1.600 | 1.620 | 1.620 | 4,289,000 |
| 2023-12-07 | 1.620 | 1.620 | 1.580 | 1.620 | 1.620 | 3,997,000 |
| 2023-12-06 | 1.610 | 1.660 | 1.610 | 1.630 | 1.630 | 4,411,000 |
| 2023-12-05 | 1.640 | 1.660 | 1.580 | 1.620 | 1.620 | 4,252,917 |
| 2023-12-04 | 1.700 | 1.700 | 1.620 | 1.640 | 1.640 | 6,738,000 |
| 2023-12-01 | 1.750 | 1.750 | 1.680 | 1.700 | 1.700 | 5,190,185 |
| 2023-11-30 | 1.740 | 1.810 | 1.720 | 1.750 | 1.750 | 9,110,000 |
| 2023-11-29 | 1.790 | 1.790 | 1.730 | 1.730 | 1.730 | 4,513,000 |
| 2023-11-28 | 1.790 | 1.820 | 1.760 | 1.770 | 1.770 | 3,813,000 |
| 2023-11-27 | 1.830 | 1.840 | 1.760 | 1.780 | 1.780 | 3,699,000 |
| 2023-11-24 | 1.870 | 1.880 | 1.820 | 1.830 | 1.830 | 2,962,666 |
| 2023-11-23 | 1.830 | 1.910 | 1.820 | 1.890 | 1.890 | 3,250,000 |
| 2023-11-22 | 1.900 | 1.920 | 1.820 | 1.830 | 1.830 | 4,071,000 |
| 2023-11-21 | 1.930 | 1.950 | 1.880 | 1.910 | 1.910 | 3,585,000 |
| 2023-11-20 | 1.940 | 1.940 | 1.880 | 1.910 | 1.910 | 3,425,100 |
| 2023-11-17 | 1.970 | 1.970 | 1.880 | 1.910 | 1.910 | 1,587,000 |
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.