China High Speed Transmission Equipment Group Co., Ltd. (HKG:0658)
Hong Kong · Delayed Price · Currency is HKD 1.820
-0.120 (-6.19%)
At close: Mar 24, 2026
HKG:0658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.95 | 1.95 | 1.89 | 1.89 | - | -2.58% | 253,000 |
| Mar 23, 2026 | 2.00 | 2.04 | 1.87 | 1.94 | 1.94 | -3.96% | 2,987,000 |
| Mar 20, 2026 | 2.02 | 2.04 | 1.98 | 2.02 | 2.02 | - | 1,937,000 |
| Mar 19, 2026 | 2.01 | 2.05 | 2.00 | 2.02 | 2.02 | 0.50% | 199,000 |
| Mar 18, 2026 | 2.00 | 2.05 | 2.00 | 2.01 | 2.01 | 0.50% | 322,000 |
| Mar 17, 2026 | 1.96 | 2.00 | 1.95 | 2.00 | 2.00 | -0.50% | 612,000 |
| Mar 16, 2026 | 2.00 | 2.04 | 1.98 | 2.01 | 2.01 | 0.50% | 611,000 |
| Mar 13, 2026 | 1.99 | 2.10 | 1.96 | 2.00 | 2.00 | -1.48% | 791,000 |
| Mar 12, 2026 | 2.00 | 2.06 | 1.98 | 2.03 | 2.03 | -0.98% | 201,000 |
| Mar 11, 2026 | 2.03 | 2.07 | 2.01 | 2.05 | 2.05 | -0.49% | 268,000 |
| Mar 10, 2026 | 1.98 | 2.07 | 1.97 | 2.06 | 2.06 | 5.64% | 652,000 |
| Mar 9, 2026 | 2.06 | 2.06 | 1.92 | 1.95 | 1.95 | -5.34% | 1,312,000 |
| Mar 6, 2026 | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | 0.98% | 270,000 |
| Mar 5, 2026 | 1.98 | 2.05 | 1.98 | 2.04 | 2.04 | 3.55% | 306,000 |
| Mar 4, 2026 | 1.90 | 2.01 | 1.90 | 1.97 | 1.97 | 0.51% | 337,000 |
| Mar 3, 2026 | 1.95 | 2.01 | 1.91 | 1.96 | 1.96 | -0.51% | 691,000 |
| Mar 2, 2026 | 2.18 | 2.18 | 1.94 | 1.97 | 1.97 | -4.37% | 996,000 |
| Feb 27, 2026 | 1.99 | 2.14 | 1.72 | 2.06 | 2.06 | -9.25% | 5,097,000 |
| Feb 26, 2026 | 2.28 | 2.36 | 2.25 | 2.27 | 2.27 | -0.44% | 811,000 |
| Feb 25, 2026 | 2.19 | 2.32 | 2.18 | 2.28 | 2.28 | -1.30% | 658,000 |
| Feb 24, 2026 | 2.31 | 2.35 | 2.23 | 2.31 | 2.31 | - | 488,000 |
| Feb 23, 2026 | 2.31 | 2.50 | 2.25 | 2.31 | 2.31 | - | 2,389,000 |
| Feb 20, 2026 | 1.94 | 2.45 | 1.94 | 2.31 | 2.31 | 13.24% | 3,409,000 |
| Feb 16, 2026 | 2.49 | 2.49 | 2.04 | 2.04 | 2.04 | -18.40% | 3,121,000 |
| Feb 13, 2026 | 2.19 | 2.56 | 2.17 | 2.50 | 2.50 | 13.64% | 5,896,000 |
| Feb 12, 2026 | 2.19 | 2.23 | 2.15 | 2.20 | 2.20 | - | 1,487,000 |
| Feb 11, 2026 | 2.00 | 2.24 | 2.00 | 2.20 | 2.20 | 10.00% | 4,440,000 |
| Feb 10, 2026 | 1.93 | 2.00 | 1.90 | 2.00 | 2.00 | 2.56% | 894,000 |
| Feb 9, 2026 | 1.97 | 1.97 | 1.91 | 1.95 | 1.95 | -1.02% | 497,000 |
| Feb 6, 2026 | 1.90 | 1.97 | 1.89 | 1.97 | 1.97 | 1.03% | 962,000 |
| Feb 5, 2026 | 1.89 | 2.00 | 1.87 | 1.95 | 1.95 | 1.56% | 2,074,000 |
| Feb 4, 2026 | 1.90 | 1.92 | 1.85 | 1.92 | 1.92 | 2.67% | 560,000 |
| Feb 3, 2026 | 1.84 | 1.90 | 1.81 | 1.87 | 1.87 | 1.63% | 418,000 |
| Feb 2, 2026 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | 1.10% | 786,000 |
| Jan 30, 2026 | 1.79 | 1.83 | 1.77 | 1.82 | 1.82 | 1.68% | 2,471,000 |
| Jan 29, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | 0.56% | 912,000 |
| Jan 28, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.66% | 317,000 |
| Jan 27, 2026 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | - | 504,000 |
| Jan 26, 2026 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | - | 954,000 |
| Jan 23, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 583,000 |
| Jan 22, 2026 | 1.76 | 1.84 | 1.76 | 1.82 | 1.82 | 3.41% | 1,492,000 |
| Jan 21, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | - | 214,000 |
| Jan 20, 2026 | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | -0.56% | 777,000 |
| Jan 19, 2026 | 1.74 | 1.82 | 1.74 | 1.77 | 1.77 | -1.12% | 885,000 |
| Jan 16, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | - | 249,000 |
| Jan 15, 2026 | 1.89 | 1.90 | 1.78 | 1.79 | 1.79 | -5.79% | 1,110,000 |
| Jan 14, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 276,000 |
| Jan 13, 2026 | 1.87 | 1.92 | 1.86 | 1.92 | 1.92 | 1.59% | 504,000 |
| Jan 12, 2026 | 1.94 | 1.98 | 1.83 | 1.89 | 1.89 | -0.53% | 604,000 |
| Jan 9, 2026 | 1.91 | 1.94 | 1.88 | 1.90 | 1.90 | - | 679,000 |