China High Speed Transmission Equipment Group Co., Ltd. (HKG:0658)
Hong Kong · Delayed Price · Currency is HKD 1.170
-0.015 (-1.27%)
Aug 14, 2026, 11:50 AM HKT
HKG:0658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |