Shenzhen Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.610 | 6.610 | 6.510 | 6.555 | 6.555 | 490,000 |
| 2026-10-16 | 6.670 | 6.670 | 6.570 | 6.610 | 6.610 | 578,000 |
| 2026-10-15 | 6.745 | 6.745 | 6.570 | 6.690 | 6.690 | 464,000 |
| 2026-10-14 | 6.660 | 6.795 | 6.655 | 6.745 | 6.745 | 356,000 |
| 2026-10-13 | 6.640 | 6.795 | 6.620 | 6.660 | 6.660 | 412,000 |
| 2026-10-12 | 6.635 | 6.720 | 6.615 | 6.655 | 6.655 | 472,000 |
| 2026-10-09 | 6.505 | 6.655 | 6.505 | 6.635 | 6.635 | 414,000 |
| 2026-10-08 | 6.415 | 6.615 | 6.405 | 6.545 | 6.545 | 640,000 |
| 2026-10-07 | 6.245 | 6.415 | 6.245 | 6.405 | 6.405 | 158,981 |
| 2026-10-06 | 6.280 | 6.300 | 6.200 | 6.245 | 6.245 | 288,000 |
| 2026-10-05 | 6.340 | 6.340 | 6.220 | 6.305 | 6.305 | 230,150 |
| 2026-10-02 | 6.415 | 6.515 | 6.300 | 6.325 | 6.325 | 2,116,000 |
| 2026-09-30 | 6.340 | 6.530 | 6.320 | 6.530 | 6.530 | 5,802,000 |
| 2026-09-29 | 6.300 | 6.405 | 6.240 | 6.340 | 6.340 | 1,372,000 |
| 2026-09-28 | 6.325 | 6.400 | 6.290 | 6.330 | 6.330 | 1,744,000 |
| 2026-09-25 | 6.500 | 6.500 | 6.130 | 6.290 | 6.290 | 2,178,000 |
| 2026-09-24 | 6.560 | 6.560 | 6.520 | 6.520 | 6.520 | 152,895 |
| 2026-09-23 | 6.600 | 6.610 | 6.545 | 6.580 | 6.580 | 355,821 |
| 2026-09-22 | 6.565 | 6.670 | 6.565 | 6.580 | 6.580 | 216,000 |
| 2026-09-21 | 6.430 | 6.685 | 6.420 | 6.660 | 6.660 | 532,000 |
| 2026-09-18 | 6.680 | 6.725 | 6.420 | 6.420 | 6.420 | 1,608,000 |
| 2026-09-17 | 6.555 | 6.725 | 6.555 | 6.680 | 6.680 | 278,000 |
| 2026-09-16 | 6.700 | 6.800 | 6.700 | 6.795 | 6.795 | 674,000 |
| 2026-09-15 | 6.700 | 6.755 | 6.670 | 6.710 | 6.710 | 262,000 |
| 2026-09-14 | 6.630 | 6.760 | 6.630 | 6.755 | 6.755 | 132,000 |
| 2026-09-11 | 6.795 | 6.795 | 6.625 | 6.700 | 6.700 | 420,000 |
| 2026-09-10 | 6.755 | 6.845 | 6.755 | 6.800 | 6.800 | 764,000 |
| 2026-09-09 | 6.825 | 6.825 | 6.780 | 6.800 | 6.800 | 342,000 |
| 2026-09-08 | 6.745 | 6.830 | 6.730 | 6.775 | 6.775 | 996,041 |
| 2026-09-07 | 6.685 | 6.750 | 6.685 | 6.750 | 6.750 | 182,000 |
| 2026-09-04 | 6.620 | 6.720 | 6.620 | 6.700 | 6.700 | 348,000 |
| 2026-09-03 | 6.660 | 6.680 | 6.610 | 6.620 | 6.620 | 288,142 |
| 2026-09-02 | 6.640 | 6.640 | 6.595 | 6.615 | 6.615 | 304,000 |
| 2026-09-01 | 6.680 | 6.685 | 6.580 | 6.615 | 6.615 | 660,000 |
| 2026-08-31 | 6.705 | 6.750 | 6.660 | 6.685 | 6.685 | 578,000 |
| 2026-08-28 | 6.710 | 6.790 | 6.700 | 6.770 | 6.770 | 682,000 |
| 2026-08-27 | 6.775 | 6.785 | 6.650 | 6.710 | 6.710 | 850,000 |
| 2026-08-26 | 6.530 | 6.715 | 6.530 | 6.710 | 6.710 | 188,901 |
| 2026-08-25 | 6.685 | 6.685 | 6.605 | 6.650 | 6.650 | 114,000 |
| 2026-08-24 | 6.600 | 6.640 | 6.575 | 6.640 | 6.640 | 118,000 |
| 2026-08-21 | 6.625 | 6.750 | 6.600 | 6.645 | 6.645 | 450,000 |
| 2026-08-20 | 6.700 | 6.775 | 6.610 | 6.750 | 6.750 | 386,000 |
| 2026-08-19 | 6.620 | 6.740 | 6.405 | 6.625 | 6.625 | 738,212 |
| 2026-08-18 | 6.605 | 6.760 | 6.605 | 6.740 | 6.740 | 916,607 |
| 2026-08-17 | 6.565 | 6.735 | 6.565 | 6.600 | 6.600 | 292,000 |
| 2026-08-14 | 6.550 | 6.580 | 6.530 | 6.565 | 6.565 | 296,221 |
| 2026-08-13 | 6.580 | 6.650 | 6.505 | 6.540 | 6.540 | 206,000 |
| 2026-08-12 | 6.535 | 6.575 | 6.500 | 6.575 | 6.575 | 444,000 |
| 2026-08-11 | 6.645 | 6.690 | 6.510 | 6.550 | 6.550 | 1,486,000 |
| 2026-08-10 | 6.660 | 6.665 | 6.610 | 6.650 | 6.650 | 474,000 |
| 2026-08-07 | 6.670 | 6.755 | 6.605 | 6.630 | 6.630 | 1,116,000 |
| 2026-08-06 | 6.640 | 6.765 | 6.635 | 6.730 | 6.730 | 682,000 |
| 2026-08-05 | 6.715 | 6.790 | 6.660 | 6.710 | 6.710 | 723,198 |
| 2026-08-04 | 6.850 | 6.850 | 6.715 | 6.715 | 6.715 | 624,579 |
| 2026-08-03 | 6.820 | 6.900 | 6.820 | 6.830 | 6.830 | 366,000 |
| 2026-07-31 | 6.900 | 6.900 | 6.790 | 6.800 | 6.800 | 438,000 |
| 2026-07-30 | 6.800 | 6.900 | 6.800 | 6.860 | 6.860 | 250,000 |
| 2026-07-29 | 6.720 | 6.930 | 6.720 | 6.790 | 6.790 | 576,002 |
| 2026-07-28 | 6.800 | 6.850 | 6.760 | 6.850 | 6.850 | 574,000 |
| 2026-07-27 | 6.530 | 6.790 | 6.530 | 6.780 | 6.780 | 496,000 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.2806 HKD |
| 2025-07-04 | 0.2673 HKD |
| 2024-06-28 | 0.6032 HKD |
| 2023-05-19 | 0.5222 HKD |
| 2022-07-07 | 0.7265 HKD |
| 2021-05-20 | 0.5185 HKD |
| 2020-06-30 | 0.5687 HKD |
| 2019-05-29 | 0.3991 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.