China High Speed Transmission Equipment Group Co., Ltd. (HKG:0658)
Hong Kong · Delayed Price · Currency is HKD 1.025
+0.015 (1.49%)
Sep 3, 2026, 4:08 PM HKT
HKG:0658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 1.49% | 48,000 |
| Sep 2, 2026 | 1.01 | 1.03 | 0.95 | 1.01 | 1.01 | -0.98% | 402,000 |
| Sep 1, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 314,000 |
| Aug 31, 2026 | 1.05 | 1.10 | 1.03 | 1.03 | 1.03 | -3.74% | 169,000 |
| Aug 28, 2026 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -0.93% | 64,000 |
| Aug 27, 2026 | 1.08 | 1.14 | 1.08 | 1.08 | 1.08 | - | 205,000 |
| Aug 26, 2026 | 1.06 | 1.11 | 1.00 | 1.08 | 1.08 | 2.86% | 1,104,991 |
| Aug 25, 2026 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -7.89% | 633,000 |
| Aug 24, 2026 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -2.98% | 353,000 |
| Aug 21, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | - | 66,000 |
| Aug 20, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.42% | 149,000 |
| Aug 19, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -3.28% | 159,000 |
| Aug 18, 2026 | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | 0.41% | 51,000 |
| Aug 17, 2026 | 1.21 | 1.22 | 1.17 | 1.22 | 1.22 | 2.97% | 151,000 |
| Aug 14, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.42% | 94,000 |
| Aug 13, 2026 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | 1.28% | 90,000 |
| Aug 12, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -3.70% | 82,000 |
| Aug 11, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 2.10% | 27,000 |
| Aug 10, 2026 | 1.19 | 1.23 | 1.19 | 1.19 | 1.19 | 0.85% | 86,000 |
| Aug 7, 2026 | 1.16 | 1.24 | 1.16 | 1.18 | 1.18 | -5.60% | 87,000 |
| Aug 6, 2026 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 4.17% | 308,000 |
| Aug 5, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 1.69% | 163,000 |
| Aug 4, 2026 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | 0.43% | 206,000 |
| Aug 3, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 2.17% | 436,000 |
| Jul 31, 2026 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 195,000 |
| Jul 30, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 665,000 |
| Jul 29, 2026 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 2.61% | 314,000 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 137,000 |
| Jul 27, 2026 | 1.13 | 1.19 | 1.11 | 1.18 | 1.18 | 3.51% | 2,109,000 |
| Jul 24, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 56,000 |
| Jul 23, 2026 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | 2.68% | 68,000 |
| Jul 22, 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | - | 183,000 |
| Jul 21, 2026 | 1.16 | 1.18 | 1.11 | 1.12 | 1.12 | -4.27% | 1,168,000 |
| Jul 20, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 5.41% | 123,000 |
| Jul 17, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -4.31% | 938,000 |
| Jul 16, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | 1.75% | 340,000 |
| Jul 15, 2026 | 1.14 | 1.16 | 1.10 | 1.14 | 1.14 | - | 1,189,000 |
| Jul 14, 2026 | 1.15 | 1.18 | 1.06 | 1.14 | 1.14 | 0.88% | 1,679,000 |
| Jul 13, 2026 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -8.87% | 969,000 |
| Jul 10, 2026 | 1.21 | 1.24 | 1.17 | 1.24 | 1.24 | 0.81% | 540,000 |
| Jul 9, 2026 | 1.19 | 1.24 | 1.17 | 1.23 | 1.23 | 3.36% | 87,000 |
| Jul 8, 2026 | 1.30 | 1.30 | 1.15 | 1.19 | 1.19 | -8.46% | 937,000 |
| Jul 7, 2026 | 1.27 | 1.36 | 1.23 | 1.30 | 1.30 | -1.52% | 467,000 |
| Jul 6, 2026 | 1.26 | 1.36 | 1.26 | 1.32 | 1.32 | 1.54% | 952,000 |
| Jul 3, 2026 | 1.28 | 1.31 | 1.23 | 1.30 | 1.30 | 1.56% | 164,000 |
| Jul 2, 2026 | 1.29 | 1.37 | 1.27 | 1.28 | 1.28 | 0.79% | 223,000 |
| Jun 30, 2026 | 1.25 | 1.31 | 1.22 | 1.27 | 1.27 | 0.79% | 362,000 |
| Jun 29, 2026 | 1.26 | 1.26 | 1.16 | 1.26 | 1.26 | 0.80% | 636,000 |
| Jun 26, 2026 | 1.35 | 1.41 | 1.22 | 1.25 | 1.25 | -7.41% | 855,000 |
| Jun 25, 2026 | 1.15 | 1.55 | 1.15 | 1.35 | 1.35 | 17.39% | 2,621,015 |