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
2026-07-29	1.150	1.210	1.150	1.180	1.180	314,000
2026-07-28	1.180	1.180	1.150	1.150	1.150	137,000
2026-07-27	1.130	1.190	1.110	1.180	1.180	2,109,000
2026-07-24	1.170	1.170	1.140	1.140	1.140	56,000
2026-07-23	1.150	1.190	1.150	1.150	1.150	68,000
2026-07-22	1.140	1.160	1.120	1.120	1.120	183,000
2026-07-21	1.160	1.180	1.110	1.120	1.120	1,168,000
2026-07-20	1.140	1.170	1.140	1.170	1.170	123,000
2026-07-17	1.150	1.150	1.090	1.110	1.110	938,000
2026-07-16	1.200	1.200	1.140	1.160	1.160	340,000
2026-07-15	1.140	1.160	1.100	1.140	1.140	1,189,000
2026-07-14	1.150	1.180	1.060	1.140	1.140	1,679,000
2026-07-13	1.190	1.190	1.120	1.130	1.130	969,000
2026-07-10	1.210	1.240	1.170	1.240	1.240	540,000
2026-07-09	1.190	1.240	1.170	1.230	1.230	87,000
2026-07-08	1.300	1.300	1.150	1.190	1.190	937,000
2026-07-07	1.270	1.360	1.230	1.300	1.300	467,000
2026-07-06	1.260	1.360	1.260	1.320	1.320	952,000
2026-07-03	1.280	1.310	1.230	1.300	1.300	164,000
2026-07-02	1.290	1.370	1.270	1.280	1.280	223,000
2026-06-30	1.250	1.310	1.220	1.270	1.270	362,000
2026-06-29	1.260	1.260	1.160	1.260	1.260	636,000
2026-06-26	1.350	1.410	1.220	1.250	1.250	855,000
2026-06-25	1.150	1.550	1.150	1.350	1.350	2,621,015
2026-06-24	1.140	1.250	1.100	1.150	1.150	634,000
2026-06-23	1.400	1.400	1.090	1.220	1.220	5,477,989
2026-06-22	1.500	1.820	1.410	1.460	1.460	3,735,000
2026-06-18	1.500	1.850	1.500	1.630	1.630	6,296,000
2026-06-17	1.950	1.950	1.950	1.950	1.950	0
2026-06-16	1.950	1.950	1.950	1.950	1.950	0
2026-06-15	1.950	1.950	1.950	1.950	1.950	0
2026-06-12	1.950	1.950	1.950	1.950	1.950	0
2026-06-11	1.950	1.950	1.950	1.950	1.950	0
2026-06-10	1.950	1.950	1.950	1.950	1.950	0
2026-06-09	1.950	1.950	1.950	1.950	1.950	0
2026-06-08	1.950	1.950	1.950	1.950	1.950	0
2026-06-05	1.950	1.950	1.950	1.950	1.950	0
2026-06-04	1.950	1.950	1.950	1.950	1.950	0
2026-06-03	1.950	1.950	1.950	1.950	1.950	0
2026-06-02	1.950	1.950	1.950	1.950	1.950	0
2026-06-01	1.950	1.950	1.950	1.950	1.950	0
2026-05-29	1.950	1.950	1.950	1.950	1.950	0
2026-05-28	1.950	1.950	1.950	1.950	1.950	0
2026-05-27	1.950	1.950	1.950	1.950	1.950	0
2026-05-26	1.950	1.950	1.950	1.950	1.950	0
2026-05-22	1.950	1.950	1.950	1.950	1.950	0
2026-05-21	1.950	1.950	1.950	1.950	1.950	0
2026-05-20	1.950	1.950	1.950	1.950	1.950	0
2026-05-19	1.950	1.950	1.950	1.950	1.950	0
2026-05-18	1.950	1.950	1.950	1.950	1.950	0
2026-05-15	1.950	1.950	1.950	1.950	1.950	0
2026-05-14	1.950	1.950	1.950	1.950	1.950	0
2026-05-13	1.950	1.950	1.950	1.950	1.950	0
2026-05-12	1.950	1.950	1.950	1.950	1.950	0
2026-05-11	1.950	1.950	1.950	1.950	1.950	0
2026-05-08	1.950	1.950	1.950	1.950	1.950	0
2026-05-07	1.950	1.950	1.950	1.950	1.950	0
2026-05-06	1.950	1.950	1.950	1.950	1.950	0
2026-05-05	1.950	1.950	1.950	1.950	1.950	0
2026-05-04	1.950	1.950	1.950	1.950	1.950	0

← NewerPage 2 of 21 · 1,234 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.