China High Speed Transmission Equipment Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	6.420	6.490	6.220	6.270	6.270	2,308,493
2021-12-01	6.570	6.570	6.360	6.450	6.450	1,603,727
2021-11-30	6.460	6.540	6.290	6.460	6.460	2,808,566
2021-11-29	6.230	6.510	6.110	6.460	6.460	4,287,000
2021-11-26	6.360	6.370	6.180	6.250	6.250	2,942,652
2021-11-25	6.620	6.700	6.250	6.280	6.280	9,936,000
2021-11-24	6.580	6.760	6.470	6.710	6.710	4,018,220
2021-11-23	6.840	6.940	6.530	6.660	6.660	7,288,304
2021-11-22	7.070	7.200	6.870	6.940	6.940	2,925,000
2021-11-19	6.990	7.100	6.800	7.060	7.060	3,012,000
2021-11-18	7.120	7.300	6.760	7.020	7.020	5,503,404
2021-11-17	6.770	7.170	6.750	7.120	7.120	8,339,000
2021-11-16	6.830	6.890	6.540	6.770	6.770	3,709,000
2021-11-15	6.720	7.100	6.720	6.830	6.830	7,170,000
2021-11-12	6.680	7.000	6.570	6.710	6.710	7,960,652
2021-11-11	6.280	6.740	6.180	6.560	6.560	6,353,000
2021-11-10	6.560	6.690	6.200	6.350	6.350	5,634,000
2021-11-09	6.280	6.660	6.130	6.600	6.600	8,083,200
2021-11-08	6.470	6.540	6.110	6.110	6.110	4,797,000
2021-11-05	6.750	6.750	6.300	6.370	6.370	9,893,000
2021-11-04	5.700	6.800	5.700	6.660	6.660	22,597,000
2021-11-03	6.010	6.010	5.670	5.760	5.760	3,805,000
2021-11-02	6.100	6.250	5.900	5.920	5.920	4,598,652
2021-11-01	5.910	5.980	5.800	5.870	5.870	2,784,000
2021-10-29	6.040	6.060	5.750	6.040	6.040	3,046,000
2021-10-28	6.250	6.430	5.870	5.970	5.970	6,842,000
2021-10-27	6.130	6.390	6.090	6.250	6.250	5,567,000
2021-10-26	6.200	6.300	6.050	6.130	6.130	2,544,000
2021-10-25	5.850	6.300	5.780	6.140	6.140	5,727,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.