China High Speed Transmission Equipment Group Co., Ltd. (HKG:0658)
Hong Kong · Delayed Price · Currency is HKD 1.140
-0.010 (-0.87%)
Jul 24, 2026, 3:59 PM HKT
HKG:0658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1.14 | 1.25 | 1.10 | 1.15 | 1.15 | -5.74% | 634,000 |
| Jun 23, 2026 | 1.40 | 1.40 | 1.09 | 1.22 | 1.22 | -16.44% | 5,477,989 |
| Jun 22, 2026 | 1.50 | 1.82 | 1.41 | 1.46 | 1.46 | -10.43% | 3,735,000 |
| Jun 18, 2026 | 1.50 | 1.85 | 1.50 | 1.63 | 1.63 | -16.41% | 6,296,000 |
| Mar 31, 2026 | 1.51 | 1.97 | 1.50 | 1.95 | 1.95 | 31.76% | 6,453,000 |
| Mar 30, 2026 | 1.40 | 1.50 | 1.40 | 1.48 | 1.48 | 4.23% | 1,546,000 |
| Mar 27, 2026 | 1.26 | 1.48 | 1.26 | 1.42 | 1.42 | 6.77% | 3,256,000 |
| Mar 26, 2026 | 1.50 | 1.55 | 1.15 | 1.33 | 1.33 | -11.33% | 14,243,000 |
| Mar 25, 2026 | 1.92 | 1.92 | 1.50 | 1.50 | 1.50 | -17.58% | 5,778,000 |
| Mar 24, 2026 | 1.95 | 1.95 | 1.80 | 1.82 | 1.82 | -6.19% | 973,164 |
| 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 |