China High Speed Transmission Equipment Group Co Ltd (0658)

0658
🏛️ Hong Kong →
1.74
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 5.54 5.68 5.50 5.62 1.2M
2021-12-30 5.47 5.58 5.41 5.48 0.8M
2021-12-29 5.63 5.68 5.48 5.49 1.3M
2021-12-28 5.62 5.69 5.51 5.59 2.7M
2021-12-24 5.58 5.67 5.54 5.65 1.3M
2021-12-23 5.52 5.64 5.43 5.58 3.1M
2021-12-22 5.48 5.54 5.36 5.45 1.6M
2021-12-21 5.62 5.62 5.44 5.54 2.0M
2021-12-20 5.67 5.67 5.32 5.37 4.4M
2021-12-17 5.91 5.95 5.69 5.69 2.8M
2021-12-16 5.79 5.94 5.78 5.91 2.1M
2021-12-15 5.77 5.93 5.74 5.82 3.5M
2021-12-14 6.06 6.11 5.79 5.82 3.6M
2021-12-13 6.09 6.18 6.02 6.05 2.0M
2021-12-10 6.20 6.27 6.01 6.02 2.5M
2021-12-09 6.03 6.18 5.96 6.17 3.2M
2021-12-08 6.13 6.17 5.96 6.03 2.7M
2021-12-07 6.00 6.16 5.90 6.15 5.0M
2021-12-06 6.02 6.13 5.97 5.99 3.5M
2021-12-03 6.21 6.36 6.10 6.23 4.2M
2021-12-02 6.42 6.49 6.22 6.27 2.3M
2021-12-01 6.57 6.57 6.36 6.45 1.6M
2021-11-30 6.46 6.54 6.29 6.46 2.8M
2021-11-29 6.23 6.51 6.11 6.46 4.3M
2021-11-26 6.36 6.37 6.18 6.25 2.9M
2021-11-25 6.62 6.70 6.25 6.28 9.9M
2021-11-24 6.58 6.76 6.47 6.71 4.0M
2021-11-23 6.84 6.94 6.53 6.66 7.3M
2021-11-22 7.07 7.20 6.87 6.94 2.9M
2021-11-19 6.99 7.10 6.80 7.06 3.0M
2021-11-18 7.12 7.30 6.76 7.02 5.5M
2021-11-17 6.77 7.17 6.75 7.12 8.3M
2021-11-16 6.83 6.89 6.54 6.77 3.7M
2021-11-15 6.72 7.10 6.72 6.83 7.2M
2021-11-12 6.68 7.00 6.57 6.71 8.0M
2021-11-11 6.28 6.74 6.18 6.56 6.4M
2021-11-10 6.56 6.69 6.20 6.35 5.6M
2021-11-09 6.28 6.66 6.13 6.60 8.1M
2021-11-08 6.47 6.54 6.11 6.11 4.8M
2021-11-05 6.75 6.75 6.30 6.37 9.9M
2021-11-04 5.70 6.80 5.70 6.66 22.6M
2021-11-03 6.01 6.01 5.67 5.76 3.8M
2021-11-02 6.10 6.25 5.90 5.92 4.6M
2021-11-01 5.91 5.98 5.80 5.87 2.8M
2021-10-29 6.04 6.06 5.75 6.04 3.0M
2021-10-28 6.25 6.43 5.87 5.97 6.8M
2021-10-27 6.13 6.39 6.09 6.25 5.6M
2021-10-26 6.20 6.30 6.05 6.13 2.5M
2021-10-25 5.85 6.30 5.78 6.14 5.7M
2021-10-22 5.90 5.95 5.79 5.83 2.2M
2021-10-21 5.98 6.08 5.85 5.95 6.5M
2021-10-20 6.01 6.03 5.77 5.98 5.1M
2021-10-19 5.78 6.05 5.71 6.03 4.5M
2021-10-18 5.79 5.86 5.65 5.71 2.9M
2021-10-15 5.70 5.79 5.60 5.68 4.7M
2021-10-12 5.91 6.03 5.52 5.70 7.4M
2021-10-11 5.89 6.07 5.65 5.90 7.4M
2021-10-08 6.42 6.53 5.75 5.81 14.3M
2021-10-07 6.26 6.48 6.16 6.43 4.3M
2021-10-06 6.61 6.61 6.20 6.20 7.1M
2021-10-05 6.22 6.60 6.08 6.55 5.6M
2021-10-04 6.61 6.64 6.30 6.40 2.6M
2021-09-30 6.47 6.54 6.18 6.54 4.8M
2021-09-29 6.63 6.83 6.31 6.47 4.7M
2021-09-28 6.55 6.99 6.50 6.75 7.1M
2021-09-27 7.11 7.30 6.47 6.55 11.6M
2021-09-24 7.25 7.33 6.78 7.10 11.1M
2021-09-23 6.98 7.79 6.97 7.25 19.3M
2021-09-21 6.38 6.63 6.34 6.49 3.6M
2021-09-20 6.67 6.67 6.32 6.51 3.6M
2021-09-17 6.71 7.05 6.41 6.74 7.1M
2021-09-16 7.55 7.76 6.65 6.88 13.6M
2021-09-15 6.51 7.79 6.41 7.47 21.4M
2021-09-14 6.18 6.53 6.14 6.51 8.1M
2021-09-13 6.20 6.31 6.10 6.23 3.9M
2021-09-10 6.38 6.43 6.21 6.30 4.8M
2021-09-09 6.67 6.67 6.22 6.26 10.4M
2021-09-08 7.18 7.41 6.68 6.70 10.5M
2021-09-07 7.30 7.34 7.04 7.09 2.7M
2021-09-06 7.20 7.34 6.80 7.30 7.7M
2021-09-03 6.84 7.32 6.53 7.20 15.6M
2021-09-02 5.72 6.89 5.58 6.84 23.7M
2021-09-01 5.70 5.74 5.55 5.60 3.2M
2021-08-31 5.72 5.82 5.55 5.62 4.1M
2021-08-30 5.48 5.89 5.39 5.68 8.9M
2021-08-27 5.40 5.47 5.34 5.45 3.4M
2021-08-26 5.42 5.49 5.30 5.35 2.8M
2021-08-25 5.18 5.45 5.15 5.42 4.4M
2021-08-24 5.16 5.25 5.09 5.18 4.3M
2021-08-23 5.27 5.40 5.13 5.16 4.1M
2021-08-20 5.71 5.77 5.00 5.24 14.6M
2021-08-19 5.10 5.70 5.10 5.68 13.3M
2021-08-18 4.80 4.98 4.79 4.94 2.7M
2021-08-17 5.01 5.02 4.74 4.80 4.1M
2021-08-16 4.97 5.15 4.95 4.99 3.2M
2021-08-13 5.10 5.18 5.04 5.05 2.2M
2021-08-12 5.20 5.24 5.05 5.09 3.4M
2021-08-11 5.09 5.25 5.09 5.23 4.6M
2021-08-10 4.99 5.06 4.92 5.06 3.1M
2021-08-09 5.03 5.08 4.92 4.94 3.4M
2021-08-06 5.10 5.15 5.04 5.10 2.5M
2021-08-05 5.06 5.12 4.99 5.03 2.4M
2021-08-04 5.02 5.16 4.96 5.00 3.7M
2021-08-03 5.02 5.13 4.95 5.02 4.1M
2021-08-02 4.82 5.07 4.82 5.06 5.4M
2021-07-30 4.73 4.83 4.52 4.82 3.5M
2021-07-29 4.50 4.75 4.47 4.73 4.0M
2021-07-28 4.68 4.69 4.35 4.46 5.1M
2021-07-27 4.82 4.90 4.42 4.58 6.9M
2021-07-26 5.04 5.05 4.81 4.82 4.1M
2021-07-23 5.10 5.17 4.99 5.04 4.3M
2021-07-22 5.02 5.13 4.97 5.07 3.0M
2021-07-21 4.80 5.04 4.80 5.01 4.1M
2021-07-20 4.90 4.90 4.76 4.80 4.7M
2021-07-19 4.92 4.92 4.84 4.88 3.6M
2021-07-16 5.02 5.02 4.85 4.94 4.2M
2021-07-15 5.09 5.09 4.85 4.89 5.4M
2021-07-14 5.26 5.38 4.99 5.01 3.7M
2021-07-13 5.11 5.35 5.03 5.26 4.7M
2021-07-12 4.97 5.12 4.92 5.05 3.7M
2021-07-09 4.91 5.01 4.79 4.96 3.3M
2021-07-08 4.99 5.07 4.87 4.91 2.7M
2021-07-07 4.85 5.02 4.82 4.99 4.5M
2021-07-06 4.97 5.03 4.83 4.90 2.7M
2021-07-05 5.07 5.07 4.94 5.00 2.5M
2021-07-02 4.93 5.12 4.92 4.97 3.3M
2021-06-30 5.09 5.09 4.91 4.93 3.8M
2021-06-29 5.15 5.18 4.94 4.99 3.3M
2021-06-28 5.15 5.37 5.13 5.19 1.2M
2021-06-25 5.16 5.23 5.09 5.17 2.8M
2021-06-24 5.12 5.28 4.98 5.18 3.8M
2021-06-23 4.81 5.08 4.80 5.05 4.5M
2021-06-22 4.93 4.95 4.76 4.80 5.2M
2021-06-21 5.39 5.39 4.87 4.93 8.5M
2021-06-18 5.19 5.43 5.09 5.40 9.0M
2021-06-17 5.17 5.26 5.07 5.11 4.2M
2021-06-16 5.35 5.35 5.02 5.08 4.5M
2021-06-15 5.47 5.49 5.30 5.35 3.9M
2021-06-11 5.39 5.48 5.32 5.38 4.5M
2021-06-10 5.35 5.39 5.20 5.35 3.2M
2021-06-09 5.25 5.35 5.21 5.27 3.2M
2021-06-08 5.23 5.29 5.17 5.26 2.6M
2021-06-07 5.11 5.24 5.02 5.23 3.4M
2021-06-04 5.17 5.21 5.11 5.13 1.7M
2021-06-03 5.24 5.41 5.17 5.17 3.0M
2021-06-02 5.19 5.26 5.14 5.23 2.9M
2021-06-01 5.12 5.24 5.04 5.19 3.0M
2021-05-31 5.11 5.12 5.04 5.12 0.5M
2021-05-28 5.08 5.12 5.02 5.07 0.9M
2021-05-27 5.20 5.20 4.99 5.08 4.6M
2021-05-26 5.25 5.34 5.15 5.21 2.6M
2021-05-25 5.23 5.28 5.09 5.14 1.0M
2021-05-24 5.16 5.27 5.09 5.22 1.4M
2021-05-21 5.08 5.18 5.06 5.11 1.9M
2021-05-20 5.07 5.10 5.01 5.08 2.4M
2021-05-18 5.20 5.25 5.10 5.16 1.5M
2021-05-17 5.02 5.24 5.02 5.18 1.8M
2021-05-14 5.10 5.11 4.98 5.02 1.3M
2021-05-13 5.16 5.20 5.07 5.08 1.7M
2021-05-12 5.24 5.27 5.12 5.16 1.5M
2021-05-11 5.37 5.40 5.18 5.22 3.0M
2021-05-10 5.39 5.44 5.32 5.42 1.7M
2021-05-07 5.38 5.55 5.38 5.39 1.9M
2021-05-06 5.48 5.59 5.31 5.38 3.4M
2021-05-05 5.40 5.52 5.40 5.48 0.9M
2021-05-04 5.39 5.50 5.25 5.42 1.4M
2021-05-03 5.61 5.63 5.38 5.39 1.3M
2021-04-30 5.89 5.89 5.61 5.62 1.3M
2021-04-29 5.54 5.84 5.54 5.84 2.6M
2021-04-28 5.56 5.65 5.51 5.54 1.8M
2021-04-27 5.60 5.72 5.54 5.59 1.8M
2021-04-26 5.70 5.80 5.60 5.61 1.3M
2021-04-23 5.58 5.77 5.58 5.69 1.6M
2021-04-22 5.57 5.68 5.57 5.65 1.5M
2021-04-21 5.73 5.74 5.56 5.57 3.5M
2021-04-20 5.84 5.85 5.68 5.79 2.3M
2021-04-19 5.70 5.90 5.64 5.89 2.4M
2021-04-16 5.81 5.81 5.66 5.68 3.3M
2021-04-15 5.92 5.92 5.70 5.76 3.6M
2021-04-14 5.96 6.00 5.86 5.93 2.3M
2021-04-13 6.35 6.35 5.86 5.96 5.1M
2021-04-12 6.84 6.84 6.28 6.35 5.1M
2021-04-09 7.02 7.02 6.72 6.72 2.3M
2021-04-08 7.02 7.11 6.85 7.02 1.9M
2021-04-07 7.19 7.19 6.80 6.98 3.7M
2021-04-01 8.18 8.18 7.02 7.19 10.7M
2021-03-31 8.20 8.36 7.65 7.85 15.8M
2021-03-30 7.28 7.78 7.28 7.76 5.2M
2021-03-29 7.08 7.32 7.08 7.31 2.0M
2021-03-26 6.70 7.20 6.70 7.10 1.3M
2021-03-25 6.90 6.90 6.70 6.80 1.5M
2021-03-24 7.06 7.06 6.72 6.90 1.7M
2021-03-23 7.48 7.48 6.95 7.05 2.5M
2021-03-22 7.33 7.33 7.10 7.31 0.7M
2021-03-19 7.41 7.43 7.21 7.33 3.0M
2021-03-18 7.35 7.50 7.33 7.38 1.7M
2021-03-17 7.25 7.39 7.24 7.36 1.0M
2021-03-16 7.20 7.38 7.16 7.38 0.9M
2021-03-15 7.10 7.30 6.91 7.21 2.4M
2021-03-12 7.00 7.23 6.92 7.10 1.4M
2021-03-11 6.70 6.93 6.62 6.90 1.6M
2021-03-10 6.88 7.07 6.64 6.67 3.4M
2021-03-09 7.32 7.32 6.80 6.87 6.1M
2021-03-08 7.60 7.79 7.17 7.32 6.6M
2021-03-05 7.58 7.73 7.25 7.62 7.3M
2021-03-04 7.65 7.96 7.60 7.61 3.2M
2021-03-03 7.70 7.96 7.50 7.81 2.9M
2021-03-02 7.80 8.07 7.53 7.55 4.1M
2021-03-01 7.66 8.00 7.60 7.70 3.7M
2021-02-26 7.28 7.58 7.10 7.54 2.9M
2021-02-25 7.40 7.59 7.35 7.39 2.6M
2021-02-24 7.50 7.67 7.28 7.38 3.2M
2021-02-23 7.58 7.78 7.45 7.52 1.3M
2021-02-22 7.98 8.15 7.61 7.64 2.1M
2021-02-19 7.83 8.04 7.70 7.99 2.0M
2021-02-18 7.90 8.06 7.81 7.86 2.3M
2021-02-17 8.28 8.35 7.86 7.90 3.3M
2021-02-16 7.60 8.28 7.58 8.28 2.4M
2021-02-11 7.59 7.68 7.54 7.60 0.9M
2021-02-10 7.65 7.87 7.39 7.75 1.7M
2021-02-09 7.86 7.95 7.53 7.65 1.4M
2021-02-08 7.30 7.96 7.30 7.86 3.7M
2021-02-05 7.36 7.56 7.27 7.37 1.6M
2021-02-04 7.26 7.51 7.20 7.37 2.1M
2021-02-03 7.70 7.76 7.35 7.39 2.6M
2021-02-02 7.41 7.76 7.41 7.62 2.1M
2021-02-01 7.24 7.53 7.22 7.41 1.3M
2021-01-29 7.44 7.67 7.25 7.30 2.1M
2021-01-28 7.50 7.72 7.32 7.44 2.8M
2021-01-27 7.72 8.00 7.23 7.53 2.6M
2021-01-26 8.02 8.17 7.80 7.87 2.2M
2021-01-25 7.81 8.16 7.81 7.92 1.6M
2021-01-22 8.37 8.37 7.80 8.00 3.2M
2021-01-21 8.62 8.65 8.07 8.32 4.9M
2021-01-20 7.82 8.64 7.82 8.62 9.1M
2021-01-19 7.85 8.18 7.70 7.82 3.6M
2021-01-18 7.78 7.94 7.71 7.79 1.5M
2021-01-15 8.12 8.20 7.82 7.94 2.9M
2021-01-14 8.36 8.60 7.90 8.03 3.7M
2021-01-13 8.60 8.79 8.33 8.39 4.1M
2021-01-12 8.30 8.60 8.30 8.60 5.0M
2021-01-11 8.85 8.99 8.11 8.30 4.7M
2021-01-08 9.01 9.18 8.82 8.87 5.7M
2021-01-07 8.20 8.99 8.20 8.99 6.6M
2021-01-06 8.45 8.69 8.14 8.23 9.1M
2021-01-05 8.09 8.35 8.08 8.29 3.3M
2021-01-04 7.60 8.29 7.60 8.29 7.6M