China High Speed Transmission Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 4.480 | 4.550 | 4.410 | 4.490 | 4.490 | 1,277,000 |
| 2022-05-31 | 4.350 | 4.480 | 4.280 | 4.480 | 4.480 | 3,325,000 |
| 2022-05-30 | 4.330 | 4.380 | 4.250 | 4.330 | 4.330 | 2,027,000 |
| 2022-05-27 | 4.260 | 4.280 | 4.160 | 4.270 | 4.270 | 1,700,000 |
| 2022-05-26 | 4.150 | 4.290 | 4.150 | 4.220 | 4.220 | 1,546,000 |
| 2022-05-25 | 4.080 | 4.360 | 4.080 | 4.230 | 4.230 | 3,606,000 |
| 2022-05-24 | 4.210 | 4.250 | 4.060 | 4.080 | 4.080 | 2,544,121 |
| 2022-05-23 | 4.280 | 4.290 | 4.170 | 4.200 | 4.200 | 2,290,000 |
| 2022-05-20 | 4.270 | 4.300 | 4.200 | 4.220 | 4.220 | 2,610,000 |
| 2022-05-19 | 4.150 | 4.300 | 4.100 | 4.210 | 4.210 | 2,648,000 |
| 2022-05-18 | 4.140 | 4.260 | 4.110 | 4.210 | 4.210 | 2,331,000 |
| 2022-05-17 | 4.080 | 4.190 | 4.080 | 4.120 | 4.120 | 2,503,000 |
| 2022-05-16 | 3.990 | 4.150 | 3.970 | 4.080 | 4.080 | 2,863,000 |
| 2022-05-13 | 3.950 | 3.990 | 3.880 | 3.970 | 3.970 | 3,360,000 |
| 2022-05-12 | 3.970 | 4.020 | 3.860 | 3.910 | 3.910 | 2,742,000 |
| 2022-05-11 | 4.010 | 4.050 | 3.940 | 4.000 | 4.000 | 5,566,498 |
| 2022-05-10 | 3.840 | 4.170 | 3.840 | 3.980 | 3.980 | 2,880,426 |
| 2022-05-06 | 4.160 | 4.260 | 4.100 | 4.170 | 4.170 | 1,622,000 |
| 2022-05-05 | 4.340 | 4.420 | 4.250 | 4.280 | 4.280 | 1,885,000 |
| 2022-05-04 | 4.390 | 4.400 | 4.240 | 4.340 | 4.340 | 1,808,900 |
| 2022-05-03 | 4.250 | 4.400 | 4.230 | 4.320 | 4.320 | 2,645,000 |
| 2022-04-29 | 4.150 | 4.440 | 4.140 | 4.400 | 4.400 | 4,708,000 |
| 2022-04-28 | 4.140 | 4.300 | 4.140 | 4.260 | 4.260 | 3,294,000 |
| 2022-04-27 | 3.900 | 4.160 | 3.900 | 4.090 | 4.090 | 3,308,000 |
| 2022-04-26 | 4.040 | 4.040 | 3.810 | 3.940 | 3.940 | 5,984,000 |
| 2022-04-25 | 4.130 | 4.130 | 3.770 | 3.950 | 3.950 | 8,699,000 |
| 2022-04-22 | 4.160 | 4.200 | 4.050 | 4.160 | 4.160 | 4,147,000 |
| 2022-04-21 | 4.320 | 4.320 | 4.150 | 4.160 | 4.160 | 3,041,500 |
| 2022-04-20 | 4.570 | 4.570 | 4.310 | 4.320 | 4.320 | 3,853,500 |
| 2022-04-19 | 4.670 | 4.670 | 4.510 | 4.520 | 4.520 | 1,475,124 |
| 2022-04-14 | 4.490 | 4.680 | 4.480 | 4.680 | 4.680 | 2,641,000 |
| 2022-04-13 | 4.490 | 4.570 | 4.430 | 4.490 | 4.490 | 1,905,335 |
| 2022-04-12 | 4.460 | 4.570 | 4.320 | 4.510 | 4.510 | 3,447,900 |
| 2022-04-11 | 4.690 | 4.740 | 4.410 | 4.510 | 4.510 | 2,489,145 |
| 2022-04-08 | 4.680 | 4.820 | 4.600 | 4.770 | 4.770 | 2,559,000 |
| 2022-04-07 | 4.940 | 4.940 | 4.680 | 4.680 | 4.680 | 2,431,820 |
| 2022-04-06 | 4.850 | 4.920 | 4.770 | 4.850 | 4.850 | 1,797,316 |
| 2022-04-04 | 4.720 | 4.970 | 4.720 | 4.900 | 4.900 | 2,133,000 |
| 2022-04-01 | 4.720 | 4.770 | 4.610 | 4.710 | 4.710 | 2,107,000 |
| 2022-03-31 | 4.850 | 4.850 | 4.700 | 4.750 | 4.750 | 1,999,056 |
| 2022-03-30 | 4.570 | 4.910 | 4.510 | 4.830 | 4.830 | 4,656,000 |
| 2022-03-29 | 4.520 | 4.550 | 4.430 | 4.510 | 4.510 | 1,392,000 |
| 2022-03-28 | 4.530 | 4.530 | 4.370 | 4.480 | 4.480 | 1,114,000 |
| 2022-03-25 | 4.740 | 4.900 | 4.570 | 4.610 | 4.610 | 1,046,800 |
| 2022-03-24 | 4.770 | 4.870 | 4.680 | 4.800 | 4.800 | 1,411,373 |
| 2022-03-23 | 4.670 | 4.900 | 4.670 | 4.770 | 4.770 | 1,052,000 |
| 2022-03-22 | 4.530 | 4.700 | 4.500 | 4.660 | 4.660 | 963,000 |
| 2022-03-21 | 4.710 | 4.710 | 4.500 | 4.530 | 4.530 | 971,106 |
| 2022-03-18 | 4.510 | 4.760 | 4.500 | 4.650 | 4.650 | 1,428,000 |
| 2022-03-17 | 4.600 | 4.790 | 4.520 | 4.680 | 4.680 | 1,989,000 |
| 2022-03-16 | 4.080 | 4.560 | 4.080 | 4.490 | 4.490 | 2,335,000 |
| 2022-03-15 | 4.550 | 4.580 | 4.090 | 4.090 | 4.090 | 2,708,000 |
| 2022-03-14 | 4.980 | 4.980 | 4.520 | 4.550 | 4.550 | 3,055,000 |
| 2022-03-11 | 4.980 | 5.060 | 4.710 | 5.060 | 5.060 | 4,389,000 |
| 2022-03-10 | 5.050 | 5.200 | 5.020 | 5.060 | 5.060 | 1,828,606 |
| 2022-03-09 | 5.200 | 5.210 | 4.880 | 5.010 | 5.010 | 2,898,000 |
| 2022-03-08 | 5.380 | 5.450 | 5.030 | 5.100 | 5.100 | 4,698,465 |
| 2022-03-07 | 5.850 | 5.850 | 5.270 | 5.380 | 5.380 | 9,097,542 |
| 2022-03-04 | 5.970 | 6.060 | 5.810 | 5.950 | 5.950 | 2,238,000 |
| 2022-03-03 | 6.000 | 6.150 | 5.960 | 6.090 | 6.090 | 1,373,154 |
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.