China High Speed Transmission Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 3.500 | 3.510 | 3.380 | 3.460 | 3.460 | 1,086,400 |
| 2022-11-21 | 3.500 | 3.540 | 3.400 | 3.500 | 3.500 | 486,000 |
| 2022-11-18 | 3.640 | 3.650 | 3.450 | 3.520 | 3.520 | 1,833,000 |
| 2022-11-17 | 3.670 | 3.670 | 3.480 | 3.550 | 3.550 | 1,044,400 |
| 2022-11-16 | 3.690 | 3.740 | 3.610 | 3.680 | 3.680 | 961,737 |
| 2022-11-15 | 3.640 | 3.760 | 3.510 | 3.680 | 3.680 | 3,348,000 |
| 2022-11-14 | 3.560 | 3.680 | 3.500 | 3.620 | 3.620 | 4,722,000 |
| 2022-11-11 | 3.560 | 3.620 | 3.450 | 3.500 | 3.500 | 2,839,500 |
| 2022-11-10 | 3.480 | 3.550 | 3.350 | 3.360 | 3.360 | 1,904,000 |
| 2022-11-09 | 3.500 | 3.600 | 3.430 | 3.500 | 3.500 | 1,499,000 |
| 2022-11-08 | 3.600 | 3.630 | 3.470 | 3.500 | 3.500 | 882,000 |
| 2022-11-07 | 3.480 | 3.600 | 3.460 | 3.580 | 3.580 | 3,895,000 |
| 2022-11-04 | 3.370 | 3.540 | 3.370 | 3.480 | 3.480 | 2,921,000 |
| 2022-11-03 | 3.350 | 3.400 | 3.270 | 3.340 | 3.340 | 789,000 |
| 2022-11-02 | 3.250 | 3.380 | 3.240 | 3.380 | 3.380 | 1,179,000 |
| 2022-11-01 | 3.250 | 3.350 | 3.220 | 3.300 | 3.300 | 1,085,000 |
| 2022-10-31 | 3.220 | 3.280 | 3.160 | 3.190 | 3.190 | 2,742,000 |
| 2022-10-28 | 3.310 | 3.320 | 3.190 | 3.250 | 3.250 | 2,604,000 |
| 2022-10-27 | 3.470 | 3.500 | 3.350 | 3.390 | 3.390 | 1,580,492 |
| 2022-10-26 | 3.420 | 3.460 | 3.360 | 3.420 | 3.420 | 1,663,000 |
| 2022-10-25 | 3.540 | 3.540 | 3.280 | 3.350 | 3.350 | 3,713,000 |
| 2022-10-24 | 3.640 | 3.650 | 3.260 | 3.470 | 3.470 | 9,616,000 |
| 2022-10-21 | 3.640 | 3.790 | 3.600 | 3.760 | 3.760 | 3,348,000 |
| 2022-10-20 | 3.510 | 3.670 | 3.420 | 3.620 | 3.620 | 4,097,400 |
| 2022-10-19 | 3.400 | 3.570 | 3.380 | 3.540 | 3.540 | 2,654,000 |
| 2022-10-18 | 3.300 | 3.520 | 3.300 | 3.460 | 3.460 | 1,631,000 |
| 2022-10-17 | 3.410 | 3.410 | 3.280 | 3.370 | 3.370 | 2,269,000 |
| 2022-10-14 | 3.320 | 3.440 | 3.220 | 3.390 | 3.390 | 3,438,000 |
| 2022-10-13 | 3.470 | 3.470 | 3.210 | 3.230 | 3.230 | 2,227,000 |
| 2022-10-12 | 3.450 | 3.480 | 3.300 | 3.410 | 3.410 | 2,449,000 |
| 2022-10-11 | 3.520 | 3.580 | 3.400 | 3.410 | 3.410 | 2,268,500 |
| 2022-10-10 | 3.680 | 3.680 | 3.510 | 3.520 | 3.520 | 2,145,025 |
| 2022-10-07 | 3.830 | 3.840 | 3.660 | 3.670 | 3.670 | 2,880,000 |
| 2022-10-06 | 3.910 | 3.960 | 3.790 | 3.830 | 3.830 | 6,966,000 |
| 2022-10-05 | 3.850 | 3.940 | 3.840 | 3.910 | 3.910 | 1,267,000 |
| 2022-10-03 | 3.540 | 3.740 | 3.530 | 3.720 | 3.720 | 1,757,000 |
| 2022-09-30 | 3.490 | 3.550 | 3.330 | 3.540 | 3.540 | 1,946,000 |
| 2022-09-29 | 3.860 | 3.900 | 3.430 | 3.500 | 3.500 | 4,702,000 |
| 2022-09-28 | 3.910 | 4.040 | 3.820 | 3.860 | 3.860 | 3,232,710 |
| 2022-09-27 | 4.010 | 4.120 | 3.720 | 4.010 | 4.010 | 10,426,000 |
| 2022-09-26 | 4.020 | 4.090 | 3.990 | 4.010 | 4.010 | 4,141,594 |
| 2022-09-23 | 4.100 | 4.100 | 4.020 | 4.080 | 4.080 | 1,096,000 |
| 2022-09-22 | 4.030 | 4.150 | 3.980 | 4.100 | 4.100 | 1,258,000 |
| 2022-09-21 | 4.180 | 4.220 | 4.030 | 4.100 | 4.100 | 1,329,230 |
| 2022-09-20 | 4.050 | 4.160 | 4.050 | 4.100 | 4.100 | 554,000 |
| 2022-09-19 | 4.080 | 4.100 | 3.950 | 4.050 | 4.050 | 1,619,000 |
| 2022-09-16 | 4.190 | 4.190 | 4.080 | 4.120 | 4.120 | 1,663,000 |
| 2022-09-15 | 4.240 | 4.240 | 4.170 | 4.190 | 4.190 | 697,000 |
| 2022-09-14 | 4.280 | 4.280 | 4.170 | 4.240 | 4.240 | 1,053,672 |
| 2022-09-13 | 4.290 | 4.380 | 4.250 | 4.280 | 4.280 | 802,780 |
| 2022-09-09 | 4.200 | 4.310 | 4.200 | 4.290 | 4.290 | 653,000 |
| 2022-09-08 | 4.320 | 4.330 | 4.140 | 4.240 | 4.240 | 1,670,000 |
| 2022-09-07 | 4.330 | 4.350 | 4.270 | 4.320 | 4.320 | 1,597,021 |
| 2022-09-06 | 4.330 | 4.360 | 4.220 | 4.340 | 4.340 | 1,436,000 |
| 2022-09-05 | 4.380 | 4.400 | 4.290 | 4.310 | 4.310 | 883,000 |
| 2022-09-02 | 4.580 | 4.610 | 4.370 | 4.400 | 4.400 | 3,144,000 |
| 2022-09-01 | 4.450 | 4.600 | 4.410 | 4.580 | 4.580 | 4,125,000 |
| 2022-08-31 | 4.340 | 4.510 | 4.330 | 4.450 | 4.450 | 3,665,000 |
| 2022-08-30 | 4.400 | 4.450 | 4.290 | 4.430 | 4.430 | 3,003,000 |
| 2022-08-29 | 4.360 | 4.480 | 4.360 | 4.450 | 4.450 | 765,000 |
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.