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
2025-05-12	0.850	0.890	0.820	0.820	0.820	450,000
2025-05-09	0.830	0.840	0.820	0.830	0.830	19,000
2025-05-08	0.840	0.840	0.810	0.840	0.840	164,200
2025-05-07	0.840	0.840	0.840	0.840	0.840	21,000
2025-05-06	0.860	0.860	0.830	0.840	0.840	231,000
2025-05-02	0.840	0.850	0.830	0.840	0.840	64,000
2025-04-30	0.860	0.860	0.830	0.830	0.830	284,000
2025-04-29	0.840	0.920	0.820	0.830	0.830	591,000
2025-04-28	0.890	0.940	0.830	0.830	0.830	290,000
2025-04-25	0.830	0.860	0.830	0.840	0.840	236,000
2025-04-24	0.830	0.850	0.830	0.840	0.840	9,000
2025-04-23	0.860	0.860	0.860	0.860	0.860	54,000
2025-04-22	0.840	0.890	0.810	0.850	0.850	194,000
2025-04-17	0.830	0.850	0.830	0.840	0.840	122,000
2025-04-16	0.890	0.890	0.870	0.880	0.880	260,000
2025-04-15	0.880	0.900	0.870	0.870	0.870	88,000
2025-04-14	0.880	0.900	0.870	0.880	0.880	194,000
2025-04-11	0.830	0.850	0.820	0.850	0.850	150,000
2025-04-10	0.840	0.850	0.810	0.830	0.830	944,000
2025-04-09	0.810	0.840	0.800	0.840	0.840	112,000
2025-04-08	0.800	0.830	0.790	0.830	0.830	372,000
2025-04-07	0.830	0.830	0.780	0.790	0.790	3,122,000
2025-04-03	0.870	0.890	0.860	0.880	0.880	127,000
2025-04-02	0.860	0.900	0.840	0.870	0.870	776,000
2025-04-01	0.900	0.900	0.880	0.880	0.880	62,000
2025-03-31	0.870	0.880	0.840	0.880	0.880	635,000
2025-03-28	0.880	0.900	0.800	0.890	0.890	859,000
2025-03-27	0.840	0.880	0.830	0.880	0.880	132,000
2025-03-26	0.870	0.870	0.810	0.850	0.850	664,000
2025-03-25	0.880	0.890	0.850	0.860	0.860	515,000
2025-03-24	0.890	0.900	0.880	0.880	0.880	452,000
2025-03-21	0.900	0.900	0.870	0.890	0.890	1,571,000
2025-03-20	0.930	0.940	0.890	0.900	0.900	399,000
2025-03-19	0.890	0.930	0.880	0.900	0.900	490,000
2025-03-18	0.880	0.910	0.880	0.890	0.890	269,000
2025-03-17	0.890	0.890	0.870	0.870	0.870	292,000
2025-03-14	0.910	0.910	0.880	0.890	0.890	236,000
2025-03-13	0.880	0.910	0.880	0.900	0.900	471,000
2025-03-12	0.850	0.900	0.810	0.880	0.880	1,173,000
2025-03-11	0.890	0.890	0.800	0.800	0.800	513,000
2025-03-10	0.880	0.890	0.860	0.880	0.880	521,000
2025-03-07	0.920	0.950	0.920	0.920	0.920	256,000
2025-03-06	0.930	0.930	0.910	0.910	0.910	148,000
2025-03-05	0.910	0.950	0.890	0.930	0.930	781,000
2025-03-04	0.830	0.910	0.830	0.910	0.910	3,483,000
2025-03-03	0.920	0.920	0.830	0.830	0.830	692,000
2025-02-28	0.920	0.950	0.900	0.910	0.910	591,000
2025-02-27	0.910	0.930	0.900	0.910	0.910	505,000
2025-02-26	0.910	0.940	0.910	0.910	0.910	250,000
2025-02-25	0.950	0.950	0.900	0.910	0.910	694,000
2025-02-24	0.940	0.940	0.890	0.910	0.910	1,212,000
2025-02-21	0.920	0.940	0.890	0.930	0.930	1,472,000
2025-02-20	0.930	0.960	0.930	0.930	0.930	196,000
2025-02-19	0.920	0.980	0.900	0.950	0.950	718,000
2025-02-18	0.920	0.960	0.890	0.920	0.920	582,000
2025-02-17	0.910	0.940	0.880	0.920	0.920	529,000
2025-02-14	0.920	0.970	0.900	0.920	0.920	730,000
2025-02-13	0.900	0.960	0.900	0.910	0.910	493,000
2025-02-12	0.900	0.950	0.890	0.920	0.920	413,000
2025-02-11	0.940	0.940	0.900	0.900	0.900	104,000

← NewerPage 7 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.