Shenzhen Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 7.700 | 7.990 | 7.660 | 7.760 | 6.584 | 6,777,000 |
| 2024-05-10 | 7.400 | 7.680 | 7.400 | 7.680 | 6.516 | 2,732,622 |
| 2024-05-09 | 7.300 | 7.400 | 7.290 | 7.390 | 6.270 | 1,457,476 |
| 2024-05-08 | 7.250 | 7.340 | 7.240 | 7.290 | 6.185 | 1,791,355 |
| 2024-05-07 | 7.250 | 7.280 | 7.210 | 7.260 | 6.160 | 990,000 |
| 2024-05-06 | 7.150 | 7.280 | 7.150 | 7.250 | 6.151 | 1,880,000 |
| 2024-05-03 | 7.230 | 7.230 | 7.150 | 7.150 | 6.066 | 602,131 |
| 2024-05-02 | 7.160 | 7.180 | 7.120 | 7.150 | 6.066 | 554,706 |
| 2024-04-30 | 7.130 | 7.170 | 7.110 | 7.140 | 6.058 | 1,271,600 |
| 2024-04-29 | 7.220 | 7.230 | 7.110 | 7.160 | 6.075 | 2,234,000 |
| 2024-04-26 | 7.150 | 7.190 | 7.110 | 7.130 | 6.049 | 1,174,000 |
| 2024-04-25 | 7.110 | 7.190 | 7.110 | 7.190 | 6.100 | 3,640,000 |
| 2024-04-24 | 7.150 | 7.160 | 7.110 | 7.160 | 6.075 | 622,000 |
| 2024-04-23 | 7.100 | 7.160 | 7.100 | 7.150 | 6.066 | 258,278 |
| 2024-04-22 | 7.250 | 7.270 | 7.120 | 7.140 | 6.058 | 1,570,000 |
| 2024-04-19 | 7.120 | 7.230 | 7.100 | 7.190 | 6.100 | 894,000 |
| 2024-04-18 | 7.190 | 7.190 | 7.100 | 7.130 | 6.049 | 666,000 |
| 2024-04-17 | 7.030 | 7.170 | 7.030 | 7.150 | 6.066 | 472,000 |
| 2024-04-16 | 7.210 | 7.230 | 7.060 | 7.060 | 5.990 | 883,708 |
| 2024-04-15 | 7.120 | 7.260 | 7.090 | 7.230 | 6.134 | 1,939,332 |
| 2024-04-12 | 7.150 | 7.160 | 7.110 | 7.120 | 6.041 | 1,483,802 |
| 2024-04-11 | 7.080 | 7.150 | 7.040 | 7.150 | 6.066 | 1,277,738 |
| 2024-04-10 | 7.010 | 7.100 | 7.010 | 7.090 | 6.015 | 1,125,231 |
| 2024-04-09 | 7.020 | 7.050 | 7.000 | 7.010 | 5.948 | 1,159,413 |
| 2024-04-08 | 6.940 | 7.090 | 6.900 | 6.990 | 5.931 | 1,862,000 |
| 2024-04-05 | 6.990 | 7.000 | 6.860 | 6.870 | 5.829 | 538,000 |
| 2024-04-03 | 7.000 | 7.070 | 6.980 | 6.990 | 5.931 | 1,946,617 |
| 2024-04-02 | 6.900 | 7.040 | 6.850 | 7.000 | 5.939 | 3,934,538 |
| 2024-03-28 | 6.900 | 6.900 | 6.830 | 6.840 | 5.803 | 2,020,000 |
| 2024-03-27 | 6.900 | 6.980 | 6.860 | 6.920 | 5.871 | 1,301,129 |
| 2024-03-26 | 6.900 | 6.990 | 6.890 | 6.900 | 5.854 | 1,558,000 |
| 2024-03-25 | 6.810 | 7.140 | 6.810 | 6.910 | 5.863 | 3,174,000 |
| 2024-03-22 | 6.810 | 6.830 | 6.680 | 6.700 | 5.684 | 714,000 |
| 2024-03-21 | 6.710 | 6.850 | 6.710 | 6.830 | 5.795 | 2,060,885 |
| 2024-03-20 | 6.800 | 6.800 | 6.630 | 6.710 | 5.693 | 1,638,000 |
| 2024-03-19 | 6.750 | 6.770 | 6.630 | 6.640 | 5.634 | 756,000 |
| 2024-03-18 | 6.710 | 6.760 | 6.680 | 6.740 | 5.718 | 1,163,225 |
| 2024-03-15 | 6.800 | 6.830 | 6.600 | 6.620 | 5.617 | 4,554,545 |
| 2024-03-14 | 6.830 | 6.840 | 6.790 | 6.800 | 5.769 | 1,187,167 |
| 2024-03-13 | 6.820 | 6.840 | 6.780 | 6.840 | 5.803 | 1,434,706 |
| 2024-03-12 | 6.830 | 6.860 | 6.760 | 6.850 | 5.812 | 2,317,738 |
| 2024-03-11 | 6.870 | 6.890 | 6.800 | 6.830 | 5.795 | 1,106,492 |
| 2024-03-08 | 6.870 | 6.890 | 6.860 | 6.880 | 5.837 | 752,000 |
| 2024-03-07 | 6.810 | 6.870 | 6.810 | 6.820 | 5.786 | 544,871 |
| 2024-03-06 | 6.800 | 6.870 | 6.800 | 6.860 | 5.820 | 1,334,000 |
| 2024-03-05 | 6.820 | 6.870 | 6.780 | 6.810 | 5.778 | 1,780,439 |
| 2024-03-04 | 6.860 | 6.890 | 6.810 | 6.820 | 5.786 | 592,000 |
| 2024-03-01 | 6.850 | 6.870 | 6.810 | 6.870 | 5.829 | 600,000 |
| 2024-02-29 | 6.810 | 6.890 | 6.770 | 6.890 | 5.846 | 2,322,178 |
| 2024-02-28 | 6.690 | 6.820 | 6.660 | 6.810 | 5.778 | 7,132,000 |
| 2024-02-27 | 6.520 | 6.670 | 6.490 | 6.670 | 5.659 | 2,412,000 |
| 2024-02-26 | 6.590 | 6.610 | 6.420 | 6.610 | 5.608 | 4,660,000 |
| 2024-02-23 | 6.560 | 6.620 | 6.560 | 6.610 | 5.608 | 1,278,527 |
| 2024-02-22 | 6.470 | 6.550 | 6.470 | 6.550 | 5.557 | 1,050,000 |
| 2024-02-21 | 6.490 | 6.550 | 6.460 | 6.500 | 5.515 | 1,617,715 |
| 2024-02-20 | 6.370 | 6.470 | 6.340 | 6.470 | 5.489 | 1,950,000 |
| 2024-02-19 | 6.270 | 6.380 | 6.260 | 6.380 | 5.413 | 988,000 |
| 2024-02-16 | 6.230 | 6.270 | 6.200 | 6.270 | 5.320 | 186,000 |
| 2024-02-15 | 6.210 | 6.220 | 6.150 | 6.160 | 5.226 | 80,000 |
| 2024-02-14 | 6.160 | 6.210 | 6.090 | 6.210 | 5.269 | 397,149 |
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.