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
2025-08-05	1.370	1.400	1.340	1.360	1.360	1,097,000
2025-08-04	1.370	1.390	1.360	1.370	1.370	1,062,000
2025-08-01	1.400	1.400	1.360	1.380	1.380	802,000
2025-07-31	1.320	1.440	1.320	1.390	1.390	2,745,000
2025-07-30	1.300	1.400	1.270	1.350	1.350	2,201,000
2025-07-29	1.230	1.340	1.230	1.300	1.300	3,031,000
2025-07-28	1.230	1.260	1.230	1.240	1.240	426,000
2025-07-25	1.240	1.260	1.220	1.250	1.250	477,000
2025-07-24	1.250	1.260	1.230	1.240	1.240	460,000
2025-07-23	1.250	1.260	1.210	1.250	1.250	778,000
2025-07-22	1.230	1.260	1.230	1.260	1.260	1,482,000
2025-07-21	1.240	1.250	1.210	1.230	1.230	1,738,000
2025-07-18	1.230	1.250	1.220	1.220	1.220	468,000
2025-07-17	1.240	1.240	1.240	1.240	1.240	73,000
2025-07-16	1.220	1.270	1.200	1.240	1.240	275,000
2025-07-15	1.250	1.290	1.240	1.250	1.250	395,000
2025-07-14	1.260	1.260	1.220	1.250	1.250	43,000
2025-07-11	1.260	1.260	1.230	1.260	1.260	238,000
2025-07-10	1.260	1.270	1.250	1.260	1.260	225,000
2025-07-09	1.250	1.300	1.210	1.270	1.270	2,216,000
2025-07-08	1.200	1.240	1.200	1.230	1.230	424,000
2025-07-07	1.240	1.240	1.190	1.230	1.230	881,000
2025-07-04	1.210	1.240	1.210	1.240	1.240	211,000
2025-07-03	1.220	1.230	1.210	1.210	1.210	507,000
2025-07-02	1.230	1.230	1.210	1.220	1.220	116,000
2025-06-30	1.200	1.250	1.200	1.230	1.230	660,000
2025-06-27	1.220	1.250	1.200	1.210	1.210	599,000
2025-06-26	1.290	1.290	1.230	1.230	1.230	391,000
2025-06-25	1.260	1.320	1.250	1.290	1.290	621,000
2025-06-24	1.300	1.320	1.280	1.280	1.280	642,000
2025-06-23	1.270	1.400	1.250	1.300	1.300	1,389,000
2025-06-20	1.290	1.300	1.260	1.270	1.270	1,027,000
2025-06-19	1.370	1.370	1.230	1.260	1.260	1,100,000
2025-06-18	1.390	1.390	1.310	1.370	1.370	1,589,000
2025-06-17	1.300	1.420	1.280	1.390	1.390	5,508,000
2025-06-16	1.200	1.280	1.190	1.270	1.270	2,423,000
2025-06-13	1.160	1.200	1.100	1.190	1.190	3,018,000
2025-06-12	1.120	1.190	1.100	1.140	1.140	3,664,000
2025-06-11	1.030	1.480	1.030	1.120	1.120	19,834,000
2025-06-10	0.940	1.050	0.930	1.010	1.010	1,248,000
2025-06-09	0.920	0.940	0.900	0.940	0.940	296,000
2025-06-06	0.900	0.930	0.880	0.930	0.930	565,000
2025-06-05	0.860	0.910	0.860	0.900	0.900	640,000
2025-06-04	0.860	0.870	0.850	0.870	0.870	297,000
2025-06-03	0.850	0.880	0.850	0.880	0.880	255,000
2025-06-02	0.850	0.880	0.850	0.880	0.880	162,000
2025-05-30	0.840	0.880	0.840	0.880	0.880	390,000
2025-05-29	0.850	0.860	0.840	0.850	0.850	522,000
2025-05-28	0.850	0.860	0.840	0.850	0.850	436,000
2025-05-27	0.820	0.880	0.820	0.860	0.860	413,000
2025-05-26	0.840	0.840	0.830	0.830	0.830	100,000
2025-05-23	0.820	0.830	0.810	0.820	0.820	77,000
2025-05-22	0.830	0.830	0.820	0.820	0.820	410,000
2025-05-21	0.830	0.840	0.820	0.830	0.830	102,000
2025-05-20	0.830	0.830	0.810	0.820	0.820	159,000
2025-05-19	0.810	0.820	0.810	0.820	0.820	66,000
2025-05-16	0.820	0.820	0.810	0.820	0.820	24,000
2025-05-15	0.820	0.820	0.820	0.820	0.820	17,000
2025-05-14	0.830	0.840	0.820	0.820	0.820	569,000
2025-05-13	0.820	0.850	0.810	0.840	0.840	398,000

← NewerPage 6 of 21 · 1,234 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.