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
2023-08-18	2.390	2.470	2.360	2.460	2.460	2,258,000
2023-08-17	2.330	2.390	2.290	2.340	2.340	1,413,000
2023-08-16	2.380	2.410	2.330	2.330	2.330	1,450,000
2023-08-15	2.450	2.460	2.350	2.380	2.380	1,291,000
2023-08-14	2.390	2.440	2.300	2.430	2.430	1,391,106
2023-08-11	2.470	2.520	2.390	2.420	2.420	1,247,000
2023-08-10	2.390	2.460	2.390	2.420	2.420	1,202,000
2023-08-09	2.470	2.470	2.380	2.410	2.410	1,340,000
2023-08-08	2.510	2.520	2.430	2.430	2.430	1,614,000
2023-08-07	2.540	2.560	2.510	2.550	2.550	1,163,000
2023-08-04	2.570	2.620	2.540	2.550	2.550	1,121,000
2023-08-03	2.620	2.620	2.530	2.540	2.540	1,465,000
2023-08-02	2.610	2.650	2.590	2.620	2.620	1,430,000
2023-08-01	2.650	2.670	2.580	2.580	2.580	1,294,000
2023-07-31	2.650	2.680	2.630	2.650	2.650	2,098,000
2023-07-28	2.610	2.650	2.560	2.650	2.650	1,700,620
2023-07-27	2.610	2.660	2.550	2.610	2.610	1,672,000
2023-07-26	2.550	2.630	2.540	2.580	2.580	1,724,000
2023-07-25	2.460	2.580	2.460	2.530	2.530	1,606,000
2023-07-24	2.440	2.460	2.360	2.420	2.420	1,385,000
2023-07-21	2.510	2.530	2.400	2.400	2.400	1,511,000
2023-07-20	2.550	2.560	2.450	2.450	2.450	1,387,000
2023-07-19	2.550	2.550	2.460	2.510	2.510	1,356,000
2023-07-18	2.440	2.580	2.430	2.550	2.550	2,262,000
2023-07-14	2.480	2.480	2.430	2.480	2.480	376,000
2023-07-13	2.450	2.500	2.440	2.500	2.500	873,000
2023-07-12	2.450	2.480	2.390	2.410	2.410	742,000
2023-07-11	2.470	2.520	2.430	2.480	2.480	388,000
2023-07-10	2.410	2.450	2.390	2.420	2.420	461,000
2023-07-07	2.400	2.450	2.360	2.360	2.360	486,000
2023-07-06	2.460	2.460	2.370	2.410	2.410	949,000
2023-07-05	2.540	2.550	2.450	2.450	2.450	103,000
2023-07-04	2.470	2.540	2.470	2.500	2.500	696,000
2023-07-03	2.460	2.490	2.450	2.470	2.470	307,000
2023-06-30	2.390	2.450	2.390	2.440	2.440	664,000
2023-06-29	2.400	2.430	2.360	2.380	2.380	526,000
2023-06-28	2.410	2.430	2.370	2.390	2.390	690,072
2023-06-27	2.380	2.470	2.380	2.430	2.430	2,812,000
2023-06-26	2.420	2.420	2.320	2.360	2.360	1,241,000
2023-06-23	2.500	2.500	2.300	2.340	2.340	1,414,000
2023-06-21	2.630	2.630	2.550	2.570	2.570	1,078,053
2023-06-20	2.790	2.790	2.630	2.630	2.630	700,000
2023-06-19	2.750	2.760	2.710	2.760	2.760	595,000
2023-06-16	2.680	2.750	2.680	2.730	2.730	2,928,000
2023-06-15	2.600	2.670	2.600	2.670	2.670	3,772,200
2023-06-14	2.640	2.670	2.610	2.630	2.630	2,040,106
2023-06-13	2.630	2.690	2.620	2.640	2.640	2,214,000
2023-06-12	2.660	2.660	2.590	2.620	2.620	2,618,000
2023-06-09	2.650	2.690	2.630	2.670	2.670	2,782,106
2023-06-08	2.610	2.640	2.600	2.640	2.640	360,000
2023-06-07	2.630	2.700	2.590	2.610	2.610	301,000
2023-06-06	2.600	2.640	2.580	2.580	2.580	567,000
2023-06-05	2.630	2.660	2.580	2.600	2.600	597,106
2023-06-02	2.560	2.710	2.560	2.660	2.660	978,046
2023-06-01	2.570	2.620	2.550	2.560	2.560	1,252,219
2023-05-31	2.620	2.620	2.550	2.620	2.620	2,453,466
2023-05-30	2.610	2.650	2.600	2.620	2.620	639,000
2023-05-29	2.730	2.730	2.600	2.600	2.600	1,198,000
2023-05-25	2.730	2.730	2.650	2.660	2.660	1,680,000
2023-05-24	2.830	2.840	2.700	2.730	2.730	2,247,000

← NewerPage 14 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.