China High Speed Transmission Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 317,000 |
| 2026-01-27 | 1.810 | 1.830 | 1.790 | 1.810 | 1.810 | 504,000 |
| 2026-01-26 | 1.800 | 1.820 | 1.780 | 1.810 | 1.810 | 954,000 |
| 2026-01-23 | 1.800 | 1.820 | 1.800 | 1.810 | 1.810 | 583,000 |
| 2026-01-22 | 1.760 | 1.840 | 1.760 | 1.820 | 1.820 | 1,492,000 |
| 2026-01-21 | 1.760 | 1.770 | 1.740 | 1.760 | 1.760 | 214,000 |
| 2026-01-20 | 1.770 | 1.790 | 1.740 | 1.760 | 1.760 | 777,000 |
| 2026-01-19 | 1.740 | 1.820 | 1.740 | 1.770 | 1.770 | 885,000 |
| 2026-01-16 | 1.780 | 1.800 | 1.770 | 1.790 | 1.790 | 249,000 |
| 2026-01-15 | 1.890 | 1.900 | 1.780 | 1.790 | 1.790 | 1,110,000 |
| 2026-01-14 | 1.920 | 1.920 | 1.890 | 1.900 | 1.900 | 276,000 |
| 2026-01-13 | 1.870 | 1.920 | 1.860 | 1.920 | 1.920 | 504,000 |
| 2026-01-12 | 1.940 | 1.980 | 1.830 | 1.890 | 1.890 | 604,000 |
| 2026-01-09 | 1.910 | 1.940 | 1.880 | 1.900 | 1.900 | 679,000 |
| 2026-01-08 | 1.890 | 1.960 | 1.890 | 1.900 | 1.900 | 1,592,000 |
| 2026-01-07 | 1.840 | 1.900 | 1.830 | 1.890 | 1.890 | 1,134,000 |
| 2026-01-06 | 1.800 | 1.840 | 1.780 | 1.840 | 1.840 | 1,612,000 |
| 2026-01-05 | 1.640 | 1.810 | 1.640 | 1.780 | 1.780 | 2,998,000 |
| 2026-01-02 | 1.600 | 1.680 | 1.600 | 1.650 | 1.650 | 141,000 |
| 2025-12-31 | 1.620 | 1.650 | 1.620 | 1.630 | 1.630 | 86,000 |
| 2025-12-30 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 134,000 |
| 2025-12-29 | 1.620 | 1.670 | 1.600 | 1.640 | 1.640 | 1,438,000 |
| 2025-12-24 | 1.540 | 1.600 | 1.530 | 1.580 | 1.580 | 719,546 |
| 2025-12-23 | 1.470 | 1.600 | 1.460 | 1.510 | 1.510 | 2,429,000 |
| 2025-12-22 | 1.460 | 1.500 | 1.460 | 1.480 | 1.480 | 411,000 |
| 2025-12-19 | 1.550 | 1.560 | 1.460 | 1.470 | 1.470 | 857,000 |
| 2025-12-18 | 1.570 | 1.620 | 1.500 | 1.590 | 1.590 | 1,748,000 |
| 2025-12-17 | 1.530 | 1.590 | 1.460 | 1.560 | 1.560 | 789,000 |
| 2025-12-16 | 1.470 | 1.540 | 1.470 | 1.530 | 1.530 | 587,000 |
| 2025-12-15 | 1.450 | 1.560 | 1.450 | 1.520 | 1.520 | 301,000 |
| 2025-12-12 | 1.540 | 1.560 | 1.480 | 1.540 | 1.540 | 781,000 |
| 2025-12-11 | 1.600 | 1.600 | 1.540 | 1.560 | 1.560 | 312,000 |
| 2025-12-10 | 1.670 | 1.670 | 1.580 | 1.600 | 1.600 | 380,000 |
| 2025-12-09 | 1.670 | 1.680 | 1.650 | 1.670 | 1.670 | 196,000 |
| 2025-12-08 | 1.680 | 1.680 | 1.650 | 1.660 | 1.660 | 178,000 |
| 2025-12-05 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 159,000 |
| 2025-12-04 | 1.660 | 1.720 | 1.630 | 1.690 | 1.690 | 720,000 |
| 2025-12-03 | 1.650 | 1.700 | 1.650 | 1.690 | 1.690 | 517,000 |
| 2025-12-02 | 1.570 | 1.700 | 1.570 | 1.690 | 1.690 | 425,000 |
| 2025-12-01 | 1.600 | 1.630 | 1.570 | 1.630 | 1.630 | 355,000 |
| 2025-11-28 | 1.570 | 1.600 | 1.570 | 1.580 | 1.580 | 1,012,000 |
| 2025-11-27 | 1.590 | 1.610 | 1.570 | 1.580 | 1.580 | 305,000 |
| 2025-11-26 | 1.590 | 1.630 | 1.570 | 1.580 | 1.580 | 2,255,000 |
| 2025-11-25 | 1.570 | 1.590 | 1.550 | 1.560 | 1.560 | 205,000 |
| 2025-11-24 | 1.570 | 1.590 | 1.560 | 1.560 | 1.560 | 245,000 |
| 2025-11-21 | 1.560 | 1.620 | 1.530 | 1.570 | 1.570 | 683,000 |
| 2025-11-20 | 1.620 | 1.620 | 1.570 | 1.580 | 1.580 | 360,000 |
| 2025-11-19 | 1.610 | 1.650 | 1.600 | 1.620 | 1.620 | 471,000 |
| 2025-11-18 | 1.640 | 1.660 | 1.600 | 1.610 | 1.610 | 2,216,000 |
| 2025-11-17 | 1.620 | 1.710 | 1.620 | 1.670 | 1.670 | 3,749,000 |
| 2025-11-14 | 1.650 | 1.710 | 1.620 | 1.620 | 1.620 | 4,012,000 |
| 2025-11-13 | 1.680 | 1.750 | 1.670 | 1.680 | 1.680 | 1,216,000 |
| 2025-11-12 | 1.690 | 1.740 | 1.670 | 1.670 | 1.670 | 4,631,000 |
| 2025-11-11 | 1.750 | 1.750 | 1.660 | 1.690 | 1.690 | 3,792,000 |
| 2025-11-10 | 1.800 | 1.810 | 1.730 | 1.730 | 1.730 | 2,044,000 |
| 2025-11-07 | 1.790 | 1.830 | 1.780 | 1.790 | 1.790 | 652,000 |
| 2025-11-06 | 1.760 | 1.830 | 1.750 | 1.800 | 1.800 | 1,783,000 |
| 2025-11-05 | 1.740 | 1.790 | 1.720 | 1.780 | 1.780 | 1,620,000 |
| 2025-11-04 | 1.770 | 1.810 | 1.710 | 1.780 | 1.780 | 1,692,000 |
| 2025-11-03 | 1.740 | 1.810 | 1.740 | 1.750 | 1.750 | 1,179,000 |
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.