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
2022-08-26	4.380	4.500	4.360	4.490	4.490	4,065,000
2022-08-25	4.300	4.420	4.230	4.380	4.380	3,823,000
2022-08-24	4.320	4.320	4.150	4.300	4.300	3,496,000
2022-08-23	4.330	4.420	4.290	4.320	4.320	3,109,000
2022-08-22	4.700	4.770	4.260	4.420	4.420	8,495,000
2022-08-19	4.730	4.980	4.630	4.900	4.900	5,326,560
2022-08-18	4.900	4.940	4.700	4.730	4.730	2,950,957
2022-08-17	4.520	4.870	4.520	4.850	4.850	5,050,000
2022-08-16	4.570	4.580	4.400	4.500	4.500	1,496,780
2022-08-15	4.550	4.620	4.460	4.470	4.470	1,080,000
2022-08-12	4.480	4.620	4.320	4.570	4.570	3,609,000
2022-08-11	4.200	4.460	4.100	4.450	4.450	5,586,000
2022-08-10	5.050	5.050	3.990	4.150	4.150	22,441,560
2022-08-09	5.030	5.200	4.910	5.160	5.160	2,790,120
2022-08-08	4.960	5.070	4.850	4.960	4.960	1,789,000
2022-08-05	4.890	5.010	4.890	5.000	5.000	1,331,360
2022-08-04	4.900	5.040	4.870	4.900	4.900	1,094,000
2022-08-03	4.980	5.100	4.960	4.970	4.970	747,000
2022-08-02	5.030	5.050	4.880	4.930	4.930	1,818,000
2022-08-01	5.030	5.040	4.960	5.030	5.030	845,360
2022-07-29	5.080	5.200	5.000	5.080	5.080	1,229,100
2022-07-28	5.110	5.140	4.980	5.120	5.120	1,213,000
2022-07-27	5.240	5.240	5.050	5.070	5.070	1,314,000
2022-07-26	5.170	5.250	5.100	5.160	5.160	1,629,064
2022-07-25	5.240	5.280	5.120	5.170	5.170	1,481,000
2022-07-22	5.300	5.300	5.160	5.240	5.240	1,412,000
2022-07-21	5.300	5.470	5.150	5.300	5.300	9,052,000
2022-07-20	4.640	5.040	4.610	5.040	5.040	9,746,000
2022-07-19	4.590	4.590	4.500	4.530	4.530	1,057,122
2022-07-18	4.480	4.600	4.460	4.590	4.590	734,080
2022-07-15	4.560	4.620	4.450	4.480	4.480	2,030,000
2022-07-14	4.580	4.660	4.500	4.620	4.620	1,267,000
2022-07-13	4.520	4.630	4.410	4.580	4.580	2,281,000
2022-07-12	4.600	4.600	4.340	4.460	4.460	4,308,000
2022-07-11	5.030	5.030	4.540	4.580	4.580	3,836,000
2022-07-08	4.710	5.210	4.710	5.070	5.070	12,691,200
2022-07-07	4.600	4.740	4.450	4.710	4.710	3,924,340
2022-07-06	4.580	4.750	4.490	4.540	4.540	2,790,728
2022-07-05	4.560	4.750	4.510	4.590	4.590	3,164,600
2022-07-04	4.640	4.640	4.460	4.560	4.560	1,734,000
2022-06-30	4.630	4.700	4.580	4.650	4.650	2,134,000
2022-06-29	4.800	4.800	4.570	4.630	4.630	1,809,300
2022-06-28	4.790	4.800	4.660	4.800	4.800	1,990,700
2022-06-27	4.720	4.820	4.690	4.750	4.750	3,752,000
2022-06-24	4.610	4.760	4.570	4.700	4.700	6,333,000
2022-06-23	4.520	4.610	4.350	4.580	4.580	3,781,000
2022-06-22	4.420	4.590	4.370	4.470	4.470	4,218,000
2022-06-21	4.520	4.520	4.350	4.400	4.400	2,733,002
2022-06-20	4.570	4.630	4.470	4.520	4.520	2,338,000
2022-06-17	4.380	4.600	4.370	4.550	4.550	11,722,396
2022-06-16	4.430	4.510	4.340	4.380	4.380	5,472,000
2022-06-15	4.400	4.470	4.360	4.420	4.420	1,913,000
2022-06-14	4.450	4.450	4.250	4.400	4.400	1,341,000
2022-06-13	4.530	4.530	4.380	4.420	4.420	857,300
2022-06-10	4.420	4.620	4.320	4.590	4.590	2,641,340
2022-06-09	4.660	4.660	4.410	4.450	4.450	2,643,000
2022-06-08	4.620	4.660	4.530	4.630	4.630	2,582,254
2022-06-07	4.580	4.650	4.500	4.570	4.570	2,177,000
2022-06-06	4.540	4.590	4.490	4.590	4.590	1,723,000
2022-06-02	4.510	4.580	4.460	4.480	4.480	2,562,000

← NewerPage 18 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.