China High Speed Transmission Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 5.980 | 6.060 | 5.940 | 5.980 | 5.980 | 1,340,000 |
| 2022-03-01 | 5.910 | 6.100 | 5.840 | 6.020 | 6.020 | 1,456,310 |
| 2022-02-28 | 5.950 | 6.030 | 5.830 | 5.930 | 5.930 | 1,209,465 |
| 2022-02-25 | 5.850 | 5.960 | 5.770 | 5.940 | 5.940 | 1,076,000 |
| 2022-02-24 | 6.000 | 6.140 | 5.660 | 5.880 | 5.880 | 2,812,000 |
| 2022-02-23 | 5.800 | 6.120 | 5.760 | 6.000 | 6.000 | 3,216,000 |
| 2022-02-22 | 5.790 | 5.790 | 5.640 | 5.720 | 5.720 | 889,791 |
| 2022-02-21 | 5.820 | 5.920 | 5.760 | 5.800 | 5.800 | 1,612,000 |
| 2022-02-18 | 5.770 | 5.880 | 5.750 | 5.800 | 5.800 | 1,071,000 |
| 2022-02-17 | 5.900 | 5.900 | 5.630 | 5.790 | 5.790 | 1,140,000 |
| 2022-02-16 | 5.760 | 5.900 | 5.750 | 5.860 | 5.860 | 1,524,500 |
| 2022-02-15 | 5.700 | 5.780 | 5.580 | 5.730 | 5.730 | 1,784,000 |
| 2022-02-14 | 5.640 | 5.810 | 5.600 | 5.740 | 5.740 | 970,800 |
| 2022-02-11 | 5.790 | 5.870 | 5.620 | 5.660 | 5.660 | 1,189,000 |
| 2022-02-10 | 5.730 | 5.820 | 5.680 | 5.820 | 5.820 | 1,402,000 |
| 2022-02-09 | 5.720 | 5.810 | 5.670 | 5.720 | 5.720 | 1,961,753 |
| 2022-02-08 | 5.700 | 5.770 | 5.550 | 5.750 | 5.750 | 1,545,067 |
| 2022-02-07 | 5.580 | 5.750 | 5.500 | 5.720 | 5.720 | 2,552,000 |
| 2022-02-04 | 5.410 | 5.650 | 5.410 | 5.620 | 5.620 | 1,518,176 |
| 2022-01-31 | 5.420 | 5.420 | 5.330 | 5.410 | 5.410 | 252,000 |
| 2022-01-28 | 5.240 | 5.430 | 5.150 | 5.350 | 5.350 | 1,249,000 |
| 2022-01-27 | 5.360 | 5.360 | 5.100 | 5.220 | 5.220 | 1,619,000 |
| 2022-01-26 | 5.200 | 5.370 | 5.200 | 5.250 | 5.250 | 1,758,000 |
| 2022-01-25 | 5.400 | 5.400 | 5.110 | 5.180 | 5.180 | 2,712,000 |
| 2022-01-24 | 5.460 | 5.500 | 5.380 | 5.390 | 5.390 | 1,003,000 |
| 2022-01-21 | 5.510 | 5.620 | 5.480 | 5.530 | 5.530 | 1,917,000 |
| 2022-01-20 | 5.470 | 5.510 | 5.400 | 5.460 | 5.460 | 1,060,000 |
| 2022-01-19 | 5.410 | 5.510 | 5.390 | 5.430 | 5.430 | 1,606,000 |
| 2022-01-18 | 5.420 | 5.560 | 5.360 | 5.390 | 5.390 | 1,868,155 |
| 2022-01-17 | 5.480 | 5.480 | 5.340 | 5.400 | 5.400 | 509,000 |
| 2022-01-14 | 5.360 | 5.470 | 5.350 | 5.410 | 5.410 | 709,000 |
| 2022-01-13 | 5.490 | 5.510 | 5.350 | 5.390 | 5.390 | 2,337,659 |
| 2022-01-12 | 5.420 | 5.550 | 5.420 | 5.550 | 5.550 | 1,308,000 |
| 2022-01-11 | 5.400 | 5.490 | 5.350 | 5.360 | 5.360 | 872,000 |
| 2022-01-10 | 5.170 | 5.420 | 5.160 | 5.410 | 5.410 | 1,199,000 |
| 2022-01-07 | 5.460 | 5.510 | 5.360 | 5.420 | 5.420 | 2,351,000 |
| 2022-01-06 | 5.610 | 5.610 | 5.330 | 5.540 | 5.540 | 2,306,000 |
| 2022-01-05 | 5.680 | 5.680 | 5.480 | 5.540 | 5.540 | 2,268,620 |
| 2022-01-04 | 5.830 | 5.830 | 5.550 | 5.650 | 5.650 | 2,448,000 |
| 2022-01-03 | 5.610 | 5.810 | 5.550 | 5.800 | 5.800 | 1,656,000 |
| 2021-12-31 | 5.540 | 5.680 | 5.500 | 5.620 | 5.620 | 1,193,000 |
| 2021-12-30 | 5.470 | 5.580 | 5.410 | 5.480 | 5.480 | 767,000 |
| 2021-12-29 | 5.630 | 5.680 | 5.480 | 5.490 | 5.490 | 1,256,310 |
| 2021-12-28 | 5.620 | 5.690 | 5.510 | 5.590 | 5.590 | 2,693,310 |
| 2021-12-24 | 5.580 | 5.670 | 5.540 | 5.650 | 5.650 | 1,317,000 |
| 2021-12-23 | 5.520 | 5.640 | 5.430 | 5.580 | 5.580 | 3,127,465 |
| 2021-12-22 | 5.480 | 5.540 | 5.360 | 5.450 | 5.450 | 1,563,000 |
| 2021-12-21 | 5.620 | 5.620 | 5.440 | 5.540 | 5.540 | 1,977,200 |
| 2021-12-20 | 5.670 | 5.670 | 5.320 | 5.370 | 5.370 | 4,422,000 |
| 2021-12-17 | 5.910 | 5.950 | 5.690 | 5.690 | 5.690 | 2,820,700 |
| 2021-12-16 | 5.790 | 5.940 | 5.780 | 5.910 | 5.910 | 2,145,326 |
| 2021-12-15 | 5.770 | 5.930 | 5.740 | 5.820 | 5.820 | 3,471,000 |
| 2021-12-14 | 6.060 | 6.110 | 5.790 | 5.820 | 5.820 | 3,625,000 |
| 2021-12-13 | 6.090 | 6.180 | 6.020 | 6.050 | 6.050 | 2,047,000 |
| 2021-12-10 | 6.200 | 6.270 | 6.010 | 6.020 | 6.020 | 2,465,000 |
| 2021-12-09 | 6.030 | 6.180 | 5.960 | 6.170 | 6.170 | 3,240,800 |
| 2021-12-08 | 6.130 | 6.170 | 5.960 | 6.030 | 6.030 | 2,746,000 |
| 2021-12-07 | 6.000 | 6.160 | 5.900 | 6.150 | 6.150 | 4,968,380 |
| 2021-12-06 | 6.020 | 6.130 | 5.970 | 5.990 | 5.990 | 3,532,652 |
| 2021-12-03 | 6.210 | 6.360 | 6.100 | 6.230 | 6.230 | 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.