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
2023-11-16	1.980	1.990	1.940	1.970	1.970	3,623,000
2023-11-15	1.910	1.980	1.900	1.970	1.970	4,339,064
2023-11-14	1.880	1.940	1.880	1.900	1.900	2,918,006
2023-11-13	1.860	1.890	1.830	1.870	1.870	3,831,665
2023-11-10	1.860	1.910	1.850	1.860	1.860	2,917,000
2023-11-09	1.920	1.930	1.860	1.880	1.880	4,315,000
2023-11-08	1.990	1.990	1.920	1.940	1.940	4,045,474
2023-11-07	1.980	2.010	1.970	1.990	1.990	2,520,001
2023-11-06	2.000	2.010	1.970	2.000	2.000	6,013,000
2023-11-03	1.920	2.010	1.860	1.990	1.990	10,054,000
2023-11-02	1.950	1.950	1.850	1.870	1.870	3,910,000
2023-11-01	1.840	1.940	1.810	1.900	1.900	7,936,935
2023-10-31	1.870	1.910	1.810	1.830	1.830	4,731,000
2023-10-30	1.870	1.900	1.850	1.870	1.870	3,610,000
2023-10-27	1.780	1.900	1.750	1.870	1.870	9,093,000
2023-10-26	1.900	1.900	1.750	1.780	1.780	4,760,547
2023-10-25	1.800	1.920	1.800	1.880	1.880	14,567,000
2023-10-24	1.750	1.780	1.720	1.760	1.760	4,181,000
2023-10-20	1.730	1.830	1.730	1.790	1.790	5,074,000
2023-10-19	1.760	1.760	1.710	1.730	1.730	4,728,000
2023-10-18	1.800	1.820	1.740	1.760	1.760	4,850,000
2023-10-17	1.810	1.830	1.780	1.800	1.800	4,624,000
2023-10-16	1.910	1.910	1.760	1.810	1.810	6,102,000
2023-10-13	1.960	1.960	1.870	1.890	1.890	4,766,000
2023-10-12	2.000	2.000	1.930	1.960	1.960	4,389,000
2023-10-11	1.890	2.020	1.890	1.990	1.990	7,117,724
2023-10-10	1.920	1.930	1.830	1.870	1.870	6,430,000
2023-10-09	1.750	1.930	1.710	1.870	1.870	4,366,000
2023-10-06	1.850	1.850	1.750	1.750	1.750	2,793,000
2023-10-05	1.740	1.820	1.700	1.780	1.780	3,633,000
2023-10-04	1.900	1.960	1.680	1.750	1.750	5,435,658
2023-10-03	2.230	2.230	1.900	1.900	1.900	4,752,000
2023-09-29	2.140	2.310	2.140	2.250	2.250	7,376,000
2023-09-28	2.130	2.170	2.090	2.160	2.160	5,401,586
2023-09-27	2.170	2.200	2.100	2.100	2.100	3,972,026
2023-09-26	2.220	2.220	2.140	2.150	2.150	5,076,000
2023-09-25	2.280	2.370	2.200	2.210	2.210	5,525,000
2023-09-22	2.180	2.310	2.180	2.280	2.280	8,514,000
2023-09-21	2.250	2.250	2.150	2.160	2.160	4,942,014
2023-09-20	2.320	2.530	2.220	2.240	2.240	8,112,000
2023-09-19	2.270	2.370	2.210	2.310	2.310	8,963,310
2023-09-18	2.300	2.330	2.230	2.230	2.230	6,120,462
2023-09-15	2.500	2.540	2.300	2.340	2.340	7,520,000
2023-09-14	2.480	2.550	2.370	2.540	2.540	11,037,000
2023-09-13	2.460	2.510	2.350	2.430	2.430	4,705,000
2023-09-12	2.460	2.490	2.420	2.470	2.470	5,797,000
2023-09-11	2.430	2.490	2.410	2.450	2.450	3,787,000
2023-09-07	2.440	2.450	2.380	2.420	2.420	2,679,325
2023-09-06	2.450	2.470	2.400	2.440	2.440	2,264,000
2023-09-05	2.490	2.490	2.410	2.440	2.440	1,460,688
2023-09-04	2.550	2.580	2.440	2.490	2.490	4,004,000
2023-08-31	2.580	2.630	2.540	2.550	2.550	3,398,000
2023-08-30	2.580	2.640	2.530	2.590	2.590	3,317,795
2023-08-29	2.600	2.610	2.480	2.570	2.570	3,361,106
2023-08-28	2.350	2.660	2.330	2.580	2.580	9,953,000
2023-08-25	2.240	2.320	2.240	2.300	2.300	895,000
2023-08-24	2.160	2.300	2.160	2.280	2.280	2,603,000
2023-08-23	2.310	2.310	2.180	2.210	2.210	1,709,106
2023-08-22	2.360	2.370	2.180	2.230	2.230	3,849,000
2023-08-21	2.460	2.460	2.290	2.330	2.330	1,825,000

← NewerPage 13 of 21 · 1,229 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.