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
2023-05-23	2.810	2.820	2.770	2.790	2.790	1,162,000
2023-05-22	2.870	2.900	2.810	2.850	2.850	2,489,000
2023-05-19	2.900	2.920	2.820	2.850	2.850	1,171,000
2023-05-18	2.910	2.990	2.910	2.970	2.970	1,775,000
2023-05-17	2.920	2.970	2.880	2.940	2.940	2,847,000
2023-05-16	2.930	2.980	2.880	2.930	2.930	2,756,000
2023-05-15	2.850	2.980	2.810	2.930	2.930	3,229,106
2023-05-12	3.040	3.040	2.850	2.850	2.850	1,398,750
2023-05-11	2.950	3.060	2.910	3.040	3.040	4,178,053
2023-05-10	2.880	2.940	2.830	2.900	2.900	3,203,560
2023-05-09	2.840	2.940	2.800	2.830	2.830	3,505,159
2023-05-08	2.740	2.850	2.730	2.830	2.830	3,538,290
2023-05-05	2.760	2.790	2.710	2.740	2.740	3,625,000
2023-05-04	2.660	2.770	2.660	2.760	2.760	3,003,934
2023-05-03	2.740	2.740	2.620	2.660	2.660	625,000
2023-05-02	2.880	2.880	2.700	2.740	2.740	764,000
2023-04-28	2.760	2.860	2.760	2.860	2.860	2,839,000
2023-04-27	2.740	2.820	2.730	2.760	2.760	1,980,000
2023-04-26	2.690	2.810	2.670	2.800	2.800	3,325,000
2023-04-25	2.700	2.700	2.650	2.690	2.690	1,069,000
2023-04-24	2.660	2.770	2.660	2.700	2.700	2,288,000
2023-04-21	2.770	2.770	2.660	2.660	2.660	1,298,000
2023-04-20	2.890	2.890	2.750	2.750	2.750	1,602,000
2023-04-19	2.900	2.900	2.790	2.880	2.880	3,217,000
2023-04-18	2.870	2.870	2.800	2.800	2.800	816,000
2023-04-17	2.810	2.880	2.790	2.880	2.880	3,090,099
2023-04-14	2.800	2.830	2.750	2.780	2.780	1,388,100
2023-04-13	2.770	2.840	2.740	2.800	2.800	1,124,033
2023-04-12	2.820	2.940	2.750	2.760	2.760	2,235,745
2023-04-11	2.890	2.920	2.790	2.900	2.900	3,104,000
2023-04-06	2.840	2.840	2.660	2.770	2.770	6,195,000
2023-04-04	3.010	3.030	2.800	2.830	2.830	2,067,000
2023-04-03	2.900	2.950	2.880	2.920	2.920	2,785,690
2023-03-31	2.920	2.990	2.880	2.930	2.930	3,650,236
2023-03-30	2.860	2.920	2.830	2.900	2.900	1,445,000
2023-03-29	2.950	2.950	2.860	2.860	2.860	835,000
2023-03-28	2.960	2.990	2.900	2.900	2.900	879,066
2023-03-27	3.030	3.030	2.850	2.940	2.940	4,459,075
2023-03-24	3.050	3.080	3.000	3.030	3.030	2,444,000
2023-03-23	3.080	3.110	3.040	3.070	3.070	1,880,397
2023-03-22	3.110	3.150	3.050	3.070	3.070	963,000
2023-03-21	3.050	3.120	3.040	3.110	3.110	1,263,000
2023-03-20	3.120	3.120	3.050	3.080	3.080	926,000
2023-03-17	3.200	3.210	3.110	3.140	3.140	1,489,500
2023-03-16	3.260	3.280	3.130	3.170	3.170	994,000
2023-03-15	3.160	3.250	3.160	3.200	3.200	2,284,132
2023-03-14	3.200	3.380	3.050	3.150	3.150	3,237,000
2023-03-13	3.230	3.240	3.060	3.220	3.220	4,673,000
2023-03-10	3.170	3.170	3.040	3.100	3.100	4,382,314
2023-03-09	3.300	3.300	3.160	3.170	3.170	5,189,000
2023-03-08	3.330	3.430	3.260	3.280	3.280	2,871,728
2023-03-07	3.490	3.520	3.360	3.400	3.400	2,395,500
2023-03-06	3.440	3.500	3.390	3.490	3.490	2,581,846
2023-03-03	3.410	3.420	3.360	3.390	3.390	2,189,246
2023-03-02	3.400	3.440	3.360	3.410	3.410	2,017,956
2023-03-01	3.220	3.420	3.220	3.410	3.410	2,517,358
2023-02-28	3.350	3.350	3.240	3.250	3.250	3,979,246
2023-02-27	3.400	3.420	3.300	3.300	3.300	3,327,000
2023-02-24	3.430	3.430	3.320	3.390	3.390	3,323,000
2023-02-23	3.440	3.480	3.340	3.430	3.430	3,816,676

← NewerPage 15 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.