China High Speed Transmission Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.120 | 1.130 | 1.090 | 1.090 | 1.090 | 457,000 |
| 2024-11-07 | 1.090 | 1.120 | 1.060 | 1.110 | 1.110 | 584,000 |
| 2024-11-06 | 1.080 | 1.110 | 1.070 | 1.070 | 1.070 | 465,000 |
| 2024-11-05 | 1.120 | 1.130 | 1.070 | 1.080 | 1.080 | 583,000 |
| 2024-11-04 | 1.080 | 1.100 | 1.070 | 1.070 | 1.070 | 167,000 |
| 2024-11-01 | 1.090 | 1.110 | 1.070 | 1.080 | 1.080 | 379,000 |
| 2024-10-31 | 1.120 | 1.130 | 1.100 | 1.100 | 1.100 | 332,000 |
| 2024-10-30 | 1.080 | 1.110 | 1.070 | 1.100 | 1.100 | 498,000 |
| 2024-10-29 | 1.100 | 1.110 | 1.080 | 1.080 | 1.080 | 1,622,000 |
| 2024-10-28 | 1.070 | 1.120 | 1.060 | 1.100 | 1.100 | 620,000 |
| 2024-10-25 | 1.050 | 1.080 | 1.030 | 1.060 | 1.060 | 372,000 |
| 2024-10-24 | 1.060 | 1.070 | 1.040 | 1.050 | 1.050 | 675,000 |
| 2024-10-23 | 1.070 | 1.120 | 1.050 | 1.060 | 1.060 | 1,069,000 |
| 2024-10-22 | 1.050 | 1.120 | 1.030 | 1.070 | 1.070 | 960,000 |
| 2024-10-21 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 281,000 |
| 2024-10-18 | 1.030 | 1.070 | 1.000 | 1.060 | 1.060 | 1,464,000 |
| 2024-10-17 | 1.040 | 1.090 | 1.010 | 1.020 | 1.020 | 606,000 |
| 2024-10-16 | 1.030 | 1.150 | 1.020 | 1.030 | 1.030 | 389,000 |
| 2024-10-15 | 1.080 | 1.130 | 1.030 | 1.030 | 1.030 | 1,086,000 |
| 2024-10-14 | 1.180 | 1.180 | 1.080 | 1.110 | 1.110 | 973,000 |
| 2024-10-10 | 1.190 | 1.210 | 1.130 | 1.140 | 1.140 | 973,000 |
| 2024-10-09 | 1.290 | 1.290 | 1.100 | 1.130 | 1.130 | 2,875,000 |
| 2024-10-08 | 1.510 | 1.520 | 1.220 | 1.220 | 1.220 | 3,786,000 |
| 2024-10-07 | 1.220 | 1.520 | 1.210 | 1.520 | 1.520 | 5,321,000 |
| 2024-10-04 | 1.130 | 1.220 | 1.090 | 1.220 | 1.220 | 1,763,000 |
| 2024-10-03 | 1.250 | 1.250 | 1.110 | 1.160 | 1.160 | 1,954,000 |
| 2024-10-02 | 1.190 | 1.250 | 1.140 | 1.250 | 1.250 | 3,795,000 |
| 2024-09-30 | 1.050 | 1.170 | 1.030 | 1.150 | 1.150 | 3,614,000 |
| 2024-09-27 | 1.000 | 1.030 | 0.980 | 1.030 | 1.030 | 1,940,000 |
| 2024-09-26 | 0.970 | 0.990 | 0.940 | 0.970 | 0.970 | 602,000 |
| 2024-09-25 | 0.990 | 0.990 | 0.950 | 0.960 | 0.960 | 643,000 |
| 2024-09-24 | 0.960 | 0.960 | 0.940 | 0.950 | 0.950 | 1,317,000 |
| 2024-09-23 | 0.950 | 0.970 | 0.940 | 0.970 | 0.970 | 627,000 |
| 2024-09-20 | 0.960 | 1.000 | 0.950 | 0.950 | 0.950 | 1,515,000 |
| 2024-09-19 | 0.970 | 0.990 | 0.930 | 0.950 | 0.950 | 955,000 |
| 2024-09-17 | 0.980 | 0.990 | 0.970 | 0.980 | 0.980 | 66,000 |
| 2024-09-16 | 0.970 | 0.990 | 0.970 | 0.980 | 0.980 | 40,000 |
| 2024-09-13 | 1.020 | 1.020 | 0.970 | 0.970 | 0.970 | 378,000 |
| 2024-09-12 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 251,678 |
| 2024-09-11 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 493,000 |
| 2024-09-10 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 842,000 |
| 2024-09-09 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 303,356 |
| 2024-09-05 | 1.010 | 1.030 | 0.990 | 1.020 | 1.020 | 847,000 |
| 2024-09-04 | 1.020 | 1.080 | 0.990 | 1.010 | 1.010 | 1,016,000 |
| 2024-09-03 | 1.040 | 1.040 | 1.000 | 1.030 | 1.030 | 664,000 |
| 2024-09-02 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 350,000 |
| 2024-08-30 | 1.020 | 1.060 | 1.020 | 1.050 | 1.050 | 94,000 |
| 2024-08-29 | 1.060 | 1.060 | 1.030 | 1.050 | 1.050 | 414,000 |
| 2024-08-28 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 211,000 |
| 2024-08-27 | 1.050 | 1.070 | 1.020 | 1.060 | 1.060 | 794,000 |
| 2024-08-26 | 1.060 | 1.080 | 1.050 | 1.060 | 1.060 | 339,000 |
| 2024-08-23 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 220,000 |
| 2024-08-22 | 1.080 | 1.080 | 1.050 | 1.060 | 1.060 | 1,476,000 |
| 2024-08-21 | 1.080 | 1.080 | 1.030 | 1.080 | 1.080 | 1,384,000 |
| 2024-08-20 | 1.090 | 1.120 | 1.090 | 1.100 | 1.100 | 324,000 |
| 2024-08-19 | 1.120 | 1.160 | 1.080 | 1.100 | 1.100 | 1,167,000 |
| 2024-08-16 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 200,000 |
| 2024-08-15 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 343,000 |
| 2024-08-14 | 1.090 | 1.100 | 1.080 | 1.080 | 1.080 | 343,644 |
| 2024-08-13 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 220,000 |
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.