China High Speed Transmission Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.820 | 1.850 | 1.760 | 1.780 | 1.780 | 2,416,000 |
| 2025-10-30 | 2.000 | 2.000 | 1.710 | 1.830 | 1.830 | 10,931,000 |
| 2025-10-28 | 2.000 | 2.040 | 1.930 | 2.000 | 2.000 | 6,873,000 |
| 2025-10-27 | 1.790 | 1.980 | 1.780 | 1.980 | 1.980 | 6,074,000 |
| 2025-10-24 | 1.690 | 1.770 | 1.690 | 1.750 | 1.750 | 586,000 |
| 2025-10-23 | 1.730 | 1.740 | 1.620 | 1.680 | 1.680 | 1,491,000 |
| 2025-10-22 | 1.740 | 1.780 | 1.740 | 1.750 | 1.750 | 420,000 |
| 2025-10-21 | 1.750 | 1.770 | 1.730 | 1.740 | 1.740 | 517,000 |
| 2025-10-20 | 1.680 | 1.760 | 1.680 | 1.700 | 1.700 | 998,000 |
| 2025-10-17 | 1.740 | 1.830 | 1.680 | 1.710 | 1.710 | 3,483,000 |
| 2025-10-16 | 1.840 | 1.870 | 1.770 | 1.800 | 1.800 | 1,063,000 |
| 2025-10-15 | 1.750 | 1.870 | 1.750 | 1.840 | 1.840 | 1,292,000 |
| 2025-10-14 | 1.730 | 1.880 | 1.730 | 1.740 | 1.740 | 1,583,500 |
| 2025-10-13 | 1.710 | 1.790 | 1.700 | 1.790 | 1.790 | 1,745,000 |
| 2025-10-10 | 1.760 | 1.770 | 1.720 | 1.750 | 1.750 | 1,343,000 |
| 2025-10-09 | 1.840 | 1.870 | 1.760 | 1.760 | 1.760 | 1,638,000 |
| 2025-10-08 | 1.880 | 1.900 | 1.750 | 1.870 | 1.870 | 1,560,000 |
| 2025-10-06 | 1.880 | 1.920 | 1.860 | 1.880 | 1.880 | 710,000 |
| 2025-10-03 | 1.950 | 1.980 | 1.840 | 1.870 | 1.870 | 1,465,000 |
| 2025-10-02 | 1.740 | 1.890 | 1.730 | 1.890 | 1.890 | 2,629,000 |
| 2025-09-30 | 1.800 | 1.840 | 1.720 | 1.720 | 1.720 | 1,334,000 |
| 2025-09-29 | 1.750 | 1.840 | 1.750 | 1.800 | 1.800 | 2,939,000 |
| 2025-09-26 | 1.660 | 1.790 | 1.660 | 1.740 | 1.740 | 3,117,000 |
| 2025-09-25 | 1.510 | 1.750 | 1.510 | 1.650 | 1.650 | 4,331,400 |
| 2025-09-24 | 1.480 | 1.590 | 1.480 | 1.570 | 1.570 | 1,102,000 |
| 2025-09-23 | 1.480 | 1.490 | 1.460 | 1.490 | 1.490 | 159,000 |
| 2025-09-22 | 1.480 | 1.570 | 1.480 | 1.500 | 1.500 | 384,000 |
| 2025-09-19 | 1.460 | 1.500 | 1.450 | 1.480 | 1.480 | 1,457,299 |
| 2025-09-18 | 1.480 | 1.520 | 1.470 | 1.500 | 1.500 | 898,000 |
| 2025-09-17 | 1.500 | 1.540 | 1.500 | 1.500 | 1.500 | 514,000 |
| 2025-09-16 | 1.480 | 1.520 | 1.430 | 1.480 | 1.480 | 988,000 |
| 2025-09-15 | 1.530 | 1.550 | 1.480 | 1.500 | 1.500 | 781,000 |
| 2025-09-12 | 1.520 | 1.530 | 1.500 | 1.530 | 1.530 | 637,000 |
| 2025-09-11 | 1.500 | 1.570 | 1.470 | 1.520 | 1.520 | 1,575,000 |
| 2025-09-10 | 1.580 | 1.590 | 1.480 | 1.500 | 1.500 | 1,216,000 |
| 2025-09-09 | 1.620 | 1.670 | 1.580 | 1.590 | 1.590 | 2,504,000 |
| 2025-09-08 | 1.570 | 1.680 | 1.520 | 1.630 | 1.630 | 5,291,000 |
| 2025-09-05 | 1.370 | 1.560 | 1.370 | 1.550 | 1.550 | 6,422,000 |
| 2025-09-04 | 1.330 | 1.390 | 1.330 | 1.380 | 1.380 | 1,476,000 |
| 2025-09-03 | 1.310 | 1.350 | 1.300 | 1.330 | 1.330 | 1,309,000 |
| 2025-09-02 | 1.320 | 1.330 | 1.290 | 1.310 | 1.310 | 2,027,000 |
| 2025-09-01 | 1.320 | 1.330 | 1.300 | 1.310 | 1.310 | 1,107,000 |
| 2025-08-29 | 1.320 | 1.330 | 1.310 | 1.310 | 1.310 | 162,000 |
| 2025-08-28 | 1.320 | 1.330 | 1.290 | 1.330 | 1.330 | 1,156,000 |
| 2025-08-27 | 1.370 | 1.400 | 1.350 | 1.360 | 1.360 | 2,129,000 |
| 2025-08-26 | 1.280 | 1.370 | 1.260 | 1.320 | 1.320 | 8,999,000 |
| 2025-08-25 | 1.270 | 1.320 | 1.250 | 1.280 | 1.280 | 2,085,000 |
| 2025-08-22 | 1.260 | 1.290 | 1.240 | 1.270 | 1.270 | 2,797,000 |
| 2025-08-21 | 1.280 | 1.280 | 1.230 | 1.260 | 1.260 | 2,201,000 |
| 2025-08-20 | 1.290 | 1.310 | 1.270 | 1.270 | 1.270 | 3,536,000 |
| 2025-08-19 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 1,152,000 |
| 2025-08-18 | 1.350 | 1.350 | 1.280 | 1.310 | 1.310 | 2,880,000 |
| 2025-08-15 | 1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 705,000 |
| 2025-08-14 | 1.350 | 1.380 | 1.340 | 1.380 | 1.380 | 339,000 |
| 2025-08-13 | 1.370 | 1.400 | 1.270 | 1.380 | 1.380 | 472,000 |
| 2025-08-12 | 1.370 | 1.400 | 1.360 | 1.370 | 1.370 | 387,000 |
| 2025-08-11 | 1.330 | 1.370 | 1.320 | 1.360 | 1.360 | 1,676,000 |
| 2025-08-08 | 1.370 | 1.390 | 1.290 | 1.350 | 1.350 | 1,849,000 |
| 2025-08-07 | 1.370 | 1.380 | 1.350 | 1.360 | 1.360 | 920,000 |
| 2025-08-06 | 1.370 | 1.400 | 1.350 | 1.380 | 1.380 | 856,000 |
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.