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
2025-02-10	0.860	0.970	0.860	0.950	0.950	958,000
2025-02-07	0.870	0.920	0.860	0.910	0.910	521,000
2025-02-06	0.840	0.890	0.840	0.870	0.870	122,000
2025-02-05	0.900	0.900	0.850	0.860	0.860	132,000
2025-02-04	0.850	0.920	0.850	0.880	0.880	248,000
2025-02-03	0.850	0.860	0.850	0.860	0.860	63,000
2025-01-28	0.850	0.890	0.850	0.850	0.850	77,000
2025-01-27	0.850	0.900	0.850	0.850	0.850	145,000
2025-01-24	0.810	0.870	0.800	0.860	0.860	1,010,975
2025-01-23	0.820	0.820	0.790	0.810	0.810	606,000
2025-01-22	0.840	0.840	0.770	0.820	0.820	140,025
2025-01-21	0.850	0.870	0.820	0.830	0.830	147,000
2025-01-20	0.790	0.820	0.790	0.820	0.820	167,000
2025-01-17	0.790	0.790	0.760	0.780	0.780	216,000
2025-01-16	0.770	0.780	0.760	0.760	0.760	4,000
2025-01-15	0.780	0.780	0.760	0.760	0.760	63,000
2025-01-14	0.810	0.810	0.760	0.780	0.780	123,000
2025-01-13	0.770	0.770	0.720	0.750	0.750	70,000
2025-01-10	0.810	0.810	0.770	0.790	0.790	595,000
2025-01-09	0.870	0.870	0.820	0.820	0.820	61,000
2025-01-08	0.810	0.840	0.810	0.840	0.840	103,000
2025-01-07	0.820	0.840	0.820	0.830	0.830	53,000
2025-01-06	0.820	0.830	0.810	0.810	0.810	313,000
2025-01-03	0.830	0.830	0.810	0.810	0.810	114,000
2025-01-02	0.820	0.840	0.810	0.820	0.820	307,000
2024-12-31	0.840	0.840	0.840	0.840	0.840	4,000
2024-12-30	0.850	0.880	0.840	0.860	0.860	472,000
2024-12-27	0.850	0.860	0.850	0.850	0.850	66,000
2024-12-24	0.840	0.840	0.840	0.840	0.840	0
2024-12-23	0.830	0.840	0.830	0.830	0.830	119,000
2024-12-20	0.820	0.890	0.810	0.840	0.840	767,000
2024-12-19	0.840	0.840	0.820	0.820	0.820	282,000
2024-12-18	0.840	0.840	0.830	0.830	0.830	119,500
2024-12-17	0.840	0.840	0.830	0.830	0.830	47,000
2024-12-16	0.860	0.860	0.830	0.840	0.840	298,000
2024-12-13	0.840	0.840	0.830	0.830	0.830	22,000
2024-12-12	0.840	0.850	0.830	0.840	0.840	218,000
2024-12-11	0.830	0.860	0.820	0.840	0.840	263,000
2024-12-10	0.840	0.870	0.820	0.820	0.820	671,000
2024-12-09	0.820	0.850	0.800	0.820	0.820	360,000
2024-12-06	0.840	0.860	0.810	0.820	0.820	640,750
2024-12-05	0.830	0.860	0.810	0.810	0.810	328,000
2024-12-04	0.840	0.890	0.820	0.820	0.820	578,000
2024-12-03	0.840	0.870	0.810	0.850	0.850	240,000
2024-12-02	0.790	0.870	0.790	0.830	0.830	479,000
2024-11-29	0.850	0.850	0.800	0.810	0.810	862,000
2024-11-28	0.930	0.930	0.850	0.860	0.860	2,245,000
2024-11-27	0.940	0.970	0.920	0.950	0.950	1,187,000
2024-11-26	1.010	1.010	0.920	0.940	0.940	1,076,000
2024-11-25	1.030	1.030	0.920	1.010	1.010	2,725,000
2024-11-22	1.020	1.110	1.020	1.080	1.080	43,000
2024-11-21	1.080	1.080	1.050	1.070	1.070	41,000
2024-11-20	1.070	1.090	1.070	1.090	1.090	182,000
2024-11-19	1.070	1.080	1.030	1.070	1.070	592,000
2024-11-18	1.050	1.080	1.040	1.070	1.070	382,000
2024-11-15	1.000	1.090	1.000	1.050	1.050	3,008,000
2024-11-14	1.060	1.070	1.000	1.000	1.000	842,000
2024-11-13	1.070	1.090	1.020	1.050	1.050	1,266,000
2024-11-12	1.120	1.120	1.050	1.080	1.080	850,000
2024-11-11	1.090	1.110	1.070	1.100	1.100	1,176,000

← NewerPage 8 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.