China High Speed Transmission Equipment Group Co., Ltd. (HKG:0658)
Hong Kong · Delayed Price · Currency is HKD 1.760
0.00 (0.00%)
Jan 21, 2026, 4:08 PM HKT
HKG:0658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.76 | 1.77 | 1.74 | 1.77 | - | 0.57% | 112,000 |
| 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 |
| Jan 8, 2026 | 1.89 | 1.96 | 1.89 | 1.90 | 1.90 | 0.53% | 1,592,000 |
| Jan 7, 2026 | 1.84 | 1.90 | 1.83 | 1.89 | 1.89 | 2.72% | 1,134,000 |
| Jan 6, 2026 | 1.80 | 1.84 | 1.78 | 1.84 | 1.84 | 3.37% | 1,612,000 |
| Jan 5, 2026 | 1.64 | 1.81 | 1.64 | 1.78 | 1.78 | 7.88% | 2,998,000 |
| Jan 2, 2026 | 1.60 | 1.68 | 1.60 | 1.65 | 1.65 | 1.23% | 141,000 |
| Dec 31, 2025 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 86,000 |
| Dec 30, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 134,000 |
| Dec 29, 2025 | 1.62 | 1.67 | 1.60 | 1.64 | 1.64 | 3.80% | 1,438,000 |
| Dec 24, 2025 | 1.54 | 1.60 | 1.53 | 1.58 | 1.58 | 4.64% | 719,546 |
| Dec 23, 2025 | 1.47 | 1.60 | 1.46 | 1.51 | 1.51 | 2.03% | 2,429,000 |
| Dec 22, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 411,000 |
| Dec 19, 2025 | 1.55 | 1.56 | 1.46 | 1.47 | 1.47 | -7.55% | 857,000 |
| Dec 18, 2025 | 1.57 | 1.62 | 1.50 | 1.59 | 1.59 | 1.92% | 1,748,000 |
| Dec 17, 2025 | 1.53 | 1.59 | 1.46 | 1.56 | 1.56 | 1.96% | 789,000 |
| Dec 16, 2025 | 1.47 | 1.54 | 1.47 | 1.53 | 1.53 | 0.66% | 587,000 |
| Dec 15, 2025 | 1.45 | 1.56 | 1.45 | 1.52 | 1.52 | -1.30% | 301,000 |
| Dec 12, 2025 | 1.54 | 1.56 | 1.48 | 1.54 | 1.54 | -1.28% | 781,000 |
| Dec 11, 2025 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -2.50% | 312,000 |
| Dec 10, 2025 | 1.67 | 1.67 | 1.58 | 1.60 | 1.60 | -4.19% | 380,000 |
| Dec 9, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 196,000 |
| Dec 8, 2025 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -2.92% | 178,000 |
| Dec 5, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 159,000 |
| Dec 4, 2025 | 1.66 | 1.72 | 1.63 | 1.69 | 1.69 | - | 720,000 |
| Dec 3, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | - | 517,000 |
| Dec 2, 2025 | 1.57 | 1.70 | 1.57 | 1.69 | 1.69 | 3.68% | 425,000 |
| Dec 1, 2025 | 1.60 | 1.63 | 1.57 | 1.63 | 1.63 | 3.16% | 355,000 |
| Nov 28, 2025 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | - | 1,012,000 |
| Nov 27, 2025 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | - | 305,000 |
| Nov 26, 2025 | 1.59 | 1.63 | 1.57 | 1.58 | 1.58 | 1.28% | 2,255,000 |
| Nov 25, 2025 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | - | 205,000 |
| Nov 24, 2025 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 245,000 |
| Nov 21, 2025 | 1.56 | 1.62 | 1.53 | 1.57 | 1.57 | -0.63% | 683,000 |
| Nov 20, 2025 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -2.47% | 360,000 |
| Nov 19, 2025 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | 0.62% | 471,000 |
| Nov 18, 2025 | 1.64 | 1.66 | 1.60 | 1.61 | 1.61 | -3.59% | 2,216,000 |
| Nov 17, 2025 | 1.62 | 1.71 | 1.62 | 1.67 | 1.67 | 3.09% | 3,749,000 |
| Nov 14, 2025 | 1.65 | 1.71 | 1.62 | 1.62 | 1.62 | -3.57% | 4,012,000 |
| Nov 13, 2025 | 1.68 | 1.75 | 1.67 | 1.68 | 1.68 | 0.60% | 1,216,000 |
| Nov 12, 2025 | 1.69 | 1.74 | 1.67 | 1.67 | 1.67 | -1.18% | 4,631,000 |
| Nov 11, 2025 | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -2.31% | 3,792,000 |
| Nov 10, 2025 | 1.80 | 1.81 | 1.73 | 1.73 | 1.73 | -3.35% | 2,044,000 |