Shenzhen Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 7.660 | 7.780 | 7.660 | 7.760 | 7.138 | 978,701 |
| 2024-08-07 | 7.630 | 7.740 | 7.540 | 7.740 | 7.120 | 1,500,621 |
| 2024-08-06 | 7.610 | 7.660 | 7.540 | 7.600 | 6.991 | 1,000,000 |
| 2024-08-05 | 7.760 | 7.780 | 7.410 | 7.620 | 7.009 | 2,088,124 |
| 2024-08-02 | 7.740 | 7.770 | 7.690 | 7.750 | 7.129 | 1,466,014 |
| 2024-08-01 | 7.640 | 7.750 | 7.560 | 7.750 | 7.129 | 1,810,000 |
| 2024-07-31 | 7.600 | 7.660 | 7.540 | 7.640 | 7.028 | 1,487,693 |
| 2024-07-30 | 7.640 | 7.640 | 7.530 | 7.550 | 6.945 | 642,000 |
| 2024-07-29 | 7.490 | 7.640 | 7.490 | 7.630 | 7.018 | 1,070,000 |
| 2024-07-26 | 7.500 | 7.630 | 7.500 | 7.530 | 6.926 | 770,000 |
| 2024-07-25 | 7.550 | 7.590 | 7.500 | 7.500 | 6.899 | 1,774,200 |
| 2024-07-24 | 7.490 | 7.680 | 7.480 | 7.640 | 7.028 | 1,764,000 |
| 2024-07-23 | 7.410 | 7.550 | 7.410 | 7.440 | 6.844 | 1,443,595 |
| 2024-07-22 | 7.260 | 7.450 | 7.230 | 7.420 | 6.825 | 874,272 |
| 2024-07-19 | 7.340 | 7.340 | 7.220 | 7.270 | 6.687 | 1,052,396 |
| 2024-07-18 | 7.300 | 7.420 | 7.240 | 7.410 | 6.816 | 890,000 |
| 2024-07-17 | 7.490 | 7.490 | 7.250 | 7.280 | 6.696 | 1,615,000 |
| 2024-07-16 | 7.580 | 7.580 | 7.400 | 7.460 | 6.862 | 713,125 |
| 2024-07-15 | 7.530 | 7.540 | 7.480 | 7.510 | 6.908 | 888,000 |
| 2024-07-12 | 7.450 | 7.560 | 7.450 | 7.560 | 6.954 | 824,000 |
| 2024-07-11 | 7.590 | 7.600 | 7.450 | 7.450 | 6.853 | 488,000 |
| 2024-07-10 | 7.660 | 7.660 | 7.470 | 7.540 | 6.936 | 1,418,000 |
| 2024-07-09 | 7.590 | 7.680 | 7.520 | 7.650 | 7.037 | 694,062 |
| 2024-07-08 | 7.620 | 7.620 | 7.540 | 7.620 | 7.009 | 856,690 |
| 2024-07-05 | 7.770 | 7.780 | 7.570 | 7.660 | 7.046 | 1,094,000 |
| 2024-07-04 | 7.700 | 7.810 | 7.690 | 7.790 | 7.166 | 1,578,000 |
| 2024-07-03 | 7.560 | 7.740 | 7.560 | 7.730 | 7.110 | 1,991,133 |
| 2024-07-02 | 7.280 | 7.580 | 7.280 | 7.530 | 6.926 | 2,283,103 |
| 2024-06-28 | 7.160 | 7.330 | 7.100 | 7.280 | 6.696 | 2,718,000 |
| 2024-06-27 | 7.800 | 7.840 | 7.720 | 7.770 | 6.592 | 2,276,500 |
| 2024-06-26 | 7.870 | 7.890 | 7.810 | 7.880 | 6.686 | 1,370,900 |
| 2024-06-25 | 7.830 | 7.920 | 7.830 | 7.860 | 6.669 | 837,570 |
| 2024-06-24 | 7.860 | 7.860 | 7.720 | 7.830 | 6.643 | 1,105,045 |
| 2024-06-21 | 7.980 | 7.980 | 7.820 | 7.880 | 6.686 | 1,448,000 |
| 2024-06-20 | 7.880 | 7.990 | 7.870 | 7.960 | 6.754 | 3,370,165 |
| 2024-06-19 | 7.720 | 7.900 | 7.720 | 7.880 | 6.686 | 2,020,000 |
| 2024-06-18 | 7.770 | 7.790 | 7.700 | 7.720 | 6.550 | 1,351,185 |
| 2024-06-17 | 7.760 | 7.780 | 7.700 | 7.760 | 6.584 | 1,366,000 |
| 2024-06-14 | 7.780 | 7.830 | 7.760 | 7.760 | 6.584 | 1,192,387 |
| 2024-06-13 | 7.720 | 7.800 | 7.680 | 7.780 | 6.601 | 1,166,000 |
| 2024-06-12 | 7.650 | 7.720 | 7.560 | 7.720 | 6.550 | 1,180,000 |
| 2024-06-11 | 7.870 | 7.870 | 7.600 | 7.620 | 6.465 | 1,987,235 |
| 2024-06-07 | 7.770 | 7.910 | 7.730 | 7.870 | 6.677 | 1,324,824 |
| 2024-06-06 | 7.720 | 7.810 | 7.720 | 7.780 | 6.601 | 806,000 |
| 2024-06-05 | 7.900 | 7.930 | 7.660 | 7.710 | 6.541 | 952,000 |
| 2024-06-04 | 7.880 | 7.940 | 7.800 | 7.900 | 6.703 | 1,421,135 |
| 2024-06-03 | 7.690 | 7.850 | 7.690 | 7.850 | 6.660 | 1,106,000 |
| 2024-05-31 | 7.720 | 7.800 | 7.680 | 7.680 | 6.516 | 670,957 |
| 2024-05-30 | 7.800 | 7.870 | 7.680 | 7.710 | 6.541 | 890,000 |
| 2024-05-29 | 7.960 | 7.960 | 7.810 | 7.890 | 6.694 | 1,060,000 |
| 2024-05-28 | 7.960 | 8.030 | 7.930 | 7.940 | 6.737 | 918,000 |
| 2024-05-27 | 7.840 | 7.980 | 7.820 | 7.960 | 6.754 | 1,192,000 |
| 2024-05-24 | 7.720 | 7.880 | 7.720 | 7.830 | 6.643 | 986,000 |
| 2024-05-23 | 7.900 | 7.900 | 7.710 | 7.810 | 6.626 | 2,456,057 |
| 2024-05-22 | 7.810 | 7.990 | 7.780 | 7.940 | 6.737 | 2,576,000 |
| 2024-05-21 | 7.760 | 7.840 | 7.730 | 7.760 | 6.584 | 3,385,948 |
| 2024-05-20 | 7.800 | 7.800 | 7.700 | 7.790 | 6.609 | 1,786,100 |
| 2024-05-17 | 7.620 | 7.800 | 7.620 | 7.690 | 6.524 | 3,742,688 |
| 2024-05-16 | 7.660 | 7.740 | 7.560 | 7.650 | 6.491 | 3,417,025 |
| 2024-05-14 | 7.760 | 7.840 | 7.660 | 7.660 | 6.499 | 2,424,000 |
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.