China High Speed Transmission Equipment Group Co., Ltd. (HKG:0658)
Hong Kong · Delayed Price · Currency is HKD 1.065
+0.010 (0.95%)
Nov 10, 2026, 4:08 PM HKT
HKG:0658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.95% | 207,000 |
| Nov 9, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.40% | 22,000 |
| Nov 6, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 0.94% | 68,000 |
| Nov 5, 2026 | 1.06 | 1.10 | 1.06 | 1.06 | 1.06 | 0.47% | 121,000 |
| Nov 4, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | - | 93,000 |
| Nov 3, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.48% | 39,000 |
| Nov 2, 2026 | 1.16 | 1.16 | 1.04 | 1.05 | 1.05 | -11.02% | 37,000 |
| Oct 30, 2026 | 1.04 | 1.19 | 1.04 | 1.18 | 1.18 | 14.56% | 18,000 |
| Oct 29, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 77,000 |
| Oct 28, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 128,000 |
| Oct 27, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -1.44% | 189,000 |
| Oct 26, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.42% | 45,000 |
| Oct 23, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 102,000 |
| Oct 22, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 94,000 |
| Oct 21, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 38,000 |
| Oct 20, 2026 | 1.10 | 1.16 | 1.06 | 1.07 | 1.07 | 2.39% | 325,000 |
| Oct 16, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.97% | 12,000 |
| Oct 15, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.49% | 82,000 |
| Oct 14, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 62,000 |
| Oct 13, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 34,000 |
| Oct 12, 2026 | 1.04 | 1.14 | 1.04 | 1.05 | 1.05 | 1.94% | 17,000 |
| Oct 9, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | - | 53,000 |
| Oct 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 41,000 |
| Oct 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | 28,000 |
| Oct 6, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.98% | 481,000 |
| Oct 5, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -1.91% | 289,000 |
| Oct 2, 2026 | 1.04 | 1.04 | 1.04 | 1.05 | 1.05 | 0.48% | 15,000 |
| Sep 30, 2026 | 1.14 | 1.15 | 1.04 | 1.04 | 1.04 | -7.96% | 212,984 |
| Sep 29, 2026 | 1.14 | 1.14 | 1.05 | 1.13 | 1.13 | 8.65% | 29,000 |
| Sep 28, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.48% | 21,990 |
| Sep 25, 2026 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -2.82% | 141,000 |
| Sep 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 16,000 |
| Sep 23, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.47% | 136,000 |
| Sep 22, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | - | 73,000 |
| Sep 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 14,000 |
| Sep 18, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.47% | 48,000 |
| Sep 17, 2026 | 1.07 | 1.11 | 1.06 | 1.06 | 1.06 | -0.94% | 63,000 |
| Sep 16, 2026 | 1.10 | 1.15 | 1.07 | 1.07 | 1.07 | -3.62% | 125,000 |
| Sep 15, 2026 | 1.05 | 1.16 | 1.05 | 1.11 | 1.11 | 8.33% | 438,000 |
| Sep 14, 2026 | 0.99 | 1.10 | 0.96 | 1.02 | 1.02 | - | 356,000 |
| Sep 11, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -3.77% | 117,000 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.05 | 1.06 | 1.06 | - | 2,000 |
| Sep 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | 9,000 |
| Sep 8, 2026 | 1.03 | 1.12 | 1.03 | 1.03 | 1.03 | - | 96,000 |
| Sep 7, 2026 | 1.10 | 1.12 | 1.03 | 1.03 | 1.03 | -0.48% | 48,000 |
| Sep 4, 2026 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 0.98% | 145,000 |
| 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 |