China High Speed Transmission Equipment Group Co., Ltd. (HKG:0658)
Hong Kong
· Delayed Price · Currency is HKD 1.950
+0.470 (31.76%)
Mar 31, 2026, 4:08 PM HKT
HKG:0658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 2.31 | 2.35 | 2.23 | 2.31 | 2.31 | - | 488,000 |
| Feb 23, 2026 | 2.31 | 2.50 | 2.25 | 2.31 | 2.31 | - | 2,389,000 |
| Feb 20, 2026 | 1.94 | 2.45 | 1.94 | 2.31 | 2.31 | 13.24% | 3,409,000 |
| Feb 16, 2026 | 2.49 | 2.49 | 2.04 | 2.04 | 2.04 | -18.40% | 3,121,000 |
| Feb 13, 2026 | 2.19 | 2.56 | 2.17 | 2.50 | 2.50 | 13.64% | 5,896,000 |
| Feb 12, 2026 | 2.19 | 2.23 | 2.15 | 2.20 | 2.20 | - | 1,487,000 |
| Feb 11, 2026 | 2.00 | 2.24 | 2.00 | 2.20 | 2.20 | 10.00% | 4,440,000 |
| Feb 10, 2026 | 1.93 | 2.00 | 1.90 | 2.00 | 2.00 | 2.56% | 894,000 |
| Feb 9, 2026 | 1.97 | 1.97 | 1.91 | 1.95 | 1.95 | -1.02% | 497,000 |
| Feb 6, 2026 | 1.90 | 1.97 | 1.89 | 1.97 | 1.97 | 1.03% | 962,000 |
| Feb 5, 2026 | 1.89 | 2.00 | 1.87 | 1.95 | 1.95 | 1.56% | 2,074,000 |
| Feb 4, 2026 | 1.90 | 1.92 | 1.85 | 1.92 | 1.92 | 2.67% | 560,000 |
| Feb 3, 2026 | 1.84 | 1.90 | 1.81 | 1.87 | 1.87 | 1.63% | 418,000 |
| Feb 2, 2026 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | 1.10% | 786,000 |
| Jan 30, 2026 | 1.79 | 1.83 | 1.77 | 1.82 | 1.82 | 1.68% | 2,471,000 |
| Jan 29, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | 0.56% | 912,000 |
| Jan 28, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.66% | 317,000 |
| Jan 27, 2026 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | - | 504,000 |
| Jan 26, 2026 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | - | 954,000 |
| Jan 23, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 583,000 |
| Jan 22, 2026 | 1.76 | 1.84 | 1.76 | 1.82 | 1.82 | 3.41% | 1,492,000 |
| Jan 21, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | - | 214,000 |
| 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 |
| Nov 7, 2025 | 1.79 | 1.83 | 1.78 | 1.79 | 1.79 | -0.56% | 652,000 |
| Nov 6, 2025 | 1.76 | 1.83 | 1.75 | 1.80 | 1.80 | 1.12% | 1,783,000 |
| Nov 5, 2025 | 1.74 | 1.79 | 1.72 | 1.78 | 1.78 | - | 1,620,000 |
| Nov 4, 2025 | 1.77 | 1.81 | 1.71 | 1.78 | 1.78 | 1.71% | 1,692,000 |