China High Speed Transmission Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 6.210 | 6.360 | 6.100 | 6.230 | 6.230 | 4,168,000 |
| 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 |
| 2021-10-22 | 5.900 | 5.950 | 5.790 | 5.830 | 5.830 | 2,247,000 |
| 2021-10-21 | 5.980 | 6.080 | 5.850 | 5.950 | 5.950 | 6,518,934 |
| 2021-10-20 | 6.010 | 6.030 | 5.770 | 5.980 | 5.980 | 5,058,100 |
| 2021-10-19 | 5.780 | 6.050 | 5.710 | 6.030 | 6.030 | 4,471,000 |
| 2021-10-18 | 5.790 | 5.860 | 5.650 | 5.710 | 5.710 | 2,906,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.