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
2026-01-28	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

← NewerPage 4 of 21 · 1,229 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.