China High Speed Transmission Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 3.500 | 3.500 | 3.390 | 3.410 | 3.410 | 3,759,400 |
| 2023-02-21 | 3.630 | 3.680 | 3.480 | 3.520 | 3.520 | 2,621,000 |
| 2023-02-20 | 3.630 | 3.630 | 3.500 | 3.580 | 3.580 | 1,804,000 |
| 2023-02-17 | 3.590 | 3.600 | 3.520 | 3.540 | 3.540 | 2,075,700 |
| 2023-02-16 | 3.640 | 3.700 | 3.570 | 3.570 | 3.570 | 2,068,000 |
| 2023-02-15 | 3.740 | 3.740 | 3.600 | 3.660 | 3.660 | 2,280,000 |
| 2023-02-14 | 3.680 | 3.720 | 3.640 | 3.660 | 3.660 | 2,051,000 |
| 2023-02-13 | 3.600 | 3.680 | 3.530 | 3.640 | 3.640 | 1,791,000 |
| 2023-02-10 | 3.700 | 3.730 | 3.560 | 3.640 | 3.640 | 2,047,246 |
| 2023-02-09 | 3.590 | 3.720 | 3.580 | 3.710 | 3.710 | 1,494,154 |
| 2023-02-08 | 3.690 | 3.720 | 3.610 | 3.620 | 3.620 | 1,595,000 |
| 2023-02-07 | 3.670 | 3.700 | 3.620 | 3.680 | 3.680 | 1,607,200 |
| 2023-02-06 | 3.810 | 3.810 | 3.610 | 3.690 | 3.690 | 2,936,846 |
| 2023-02-03 | 3.830 | 3.900 | 3.770 | 3.850 | 3.850 | 1,660,000 |
| 2023-02-02 | 3.830 | 3.960 | 3.820 | 3.880 | 3.880 | 3,244,984 |
| 2023-02-01 | 3.720 | 3.830 | 3.670 | 3.830 | 3.830 | 2,621,000 |
| 2023-01-31 | 3.700 | 3.740 | 3.560 | 3.680 | 3.680 | 4,155,569 |
| 2023-01-30 | 3.780 | 3.790 | 3.620 | 3.650 | 3.650 | 2,768,000 |
| 2023-01-27 | 3.760 | 3.980 | 3.740 | 3.800 | 3.800 | 1,716,000 |
| 2023-01-26 | 3.750 | 3.880 | 3.750 | 3.840 | 3.840 | 2,618,000 |
| 2023-01-20 | 3.690 | 3.760 | 3.690 | 3.730 | 3.730 | 2,545,000 |
| 2023-01-19 | 3.600 | 3.710 | 3.600 | 3.690 | 3.690 | 2,018,000 |
| 2023-01-18 | 3.660 | 3.710 | 3.600 | 3.690 | 3.690 | 2,301,470 |
| 2023-01-17 | 3.860 | 3.930 | 3.610 | 3.660 | 3.660 | 2,897,246 |
| 2023-01-16 | 3.670 | 4.010 | 3.670 | 3.750 | 3.750 | 7,179,000 |
| 2023-01-13 | 3.690 | 3.690 | 3.610 | 3.650 | 3.650 | 3,305,000 |
| 2023-01-12 | 3.690 | 3.710 | 3.600 | 3.650 | 3.650 | 3,213,400 |
| 2023-01-11 | 3.700 | 3.720 | 3.610 | 3.650 | 3.650 | 3,666,000 |
| 2023-01-10 | 3.760 | 3.760 | 3.650 | 3.700 | 3.700 | 3,531,998 |
| 2023-01-09 | 3.610 | 3.740 | 3.610 | 3.710 | 3.710 | 5,998,200 |
| 2023-01-06 | 3.770 | 3.770 | 3.630 | 3.660 | 3.660 | 3,097,000 |
| 2023-01-05 | 3.670 | 3.760 | 3.600 | 3.700 | 3.700 | 5,144,000 |
| 2023-01-04 | 3.660 | 3.660 | 3.540 | 3.600 | 3.600 | 3,444,692 |
| 2023-01-03 | 3.520 | 3.600 | 3.460 | 3.550 | 3.550 | 2,765,000 |
| 2022-12-30 | 3.420 | 3.580 | 3.420 | 3.510 | 3.510 | 3,051,000 |
| 2022-12-29 | 3.520 | 3.550 | 3.360 | 3.360 | 3.360 | 2,549,968 |
| 2022-12-28 | 3.260 | 3.520 | 3.210 | 3.470 | 3.470 | 6,357,200 |
| 2022-12-23 | 3.210 | 3.220 | 3.110 | 3.160 | 3.160 | 8,187,012 |
| 2022-12-22 | 3.290 | 3.340 | 3.210 | 3.230 | 3.230 | 8,191,000 |
| 2022-12-21 | 3.290 | 3.340 | 3.240 | 3.290 | 3.290 | 6,026,000 |
| 2022-12-20 | 3.410 | 3.430 | 3.280 | 3.290 | 3.290 | 4,000,000 |
| 2022-12-19 | 3.460 | 3.460 | 3.380 | 3.420 | 3.420 | 7,456,000 |
| 2022-12-16 | 3.420 | 3.540 | 3.360 | 3.410 | 3.410 | 10,217,800 |
| 2022-12-15 | 3.510 | 3.530 | 3.360 | 3.410 | 3.410 | 7,238,492 |
| 2022-12-14 | 3.660 | 3.660 | 3.480 | 3.510 | 3.510 | 6,940,000 |
| 2022-12-13 | 3.550 | 3.790 | 3.520 | 3.620 | 3.620 | 10,678,176 |
| 2022-12-12 | 3.720 | 3.720 | 3.500 | 3.530 | 3.530 | 2,882,000 |
| 2022-12-09 | 3.670 | 3.710 | 3.600 | 3.670 | 3.670 | 670,000 |
| 2022-12-08 | 3.550 | 3.700 | 3.550 | 3.670 | 3.670 | 3,162,000 |
| 2022-12-07 | 3.590 | 3.740 | 3.540 | 3.540 | 3.540 | 3,942,000 |
| 2022-12-06 | 3.660 | 3.710 | 3.570 | 3.600 | 3.600 | 609,000 |
| 2022-12-05 | 3.580 | 3.680 | 3.520 | 3.660 | 3.660 | 5,905,778 |
| 2022-12-02 | 3.600 | 3.640 | 3.530 | 3.570 | 3.570 | 400,766 |
| 2022-12-01 | 3.710 | 3.720 | 3.600 | 3.630 | 3.630 | 3,119,000 |
| 2022-11-30 | 3.580 | 3.620 | 3.400 | 3.620 | 3.620 | 4,462,000 |
| 2022-11-29 | 3.310 | 3.510 | 3.310 | 3.500 | 3.500 | 6,481,000 |
| 2022-11-28 | 3.360 | 3.380 | 3.250 | 3.360 | 3.360 | 1,232,000 |
| 2022-11-25 | 3.560 | 3.560 | 3.380 | 3.420 | 3.420 | 1,216,494 |
| 2022-11-24 | 3.500 | 3.650 | 3.460 | 3.550 | 3.550 | 5,309,000 |
| 2022-11-23 | 3.520 | 3.630 | 3.420 | 3.500 | 3.500 | 4,168,000 |
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.