Shenzhen Expressway Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	6.250	6.250	6.150	6.180	5.243	238,000
2024-02-08	6.300	6.360	6.250	6.280	5.328	666,000
2024-02-07	6.340	6.370	6.300	6.320	5.362	502,937
2024-02-06	6.260	6.380	6.260	6.380	5.413	876,483
2024-02-05	6.240	6.300	6.200	6.260	5.311	1,176,931
2024-02-02	6.340	6.350	6.230	6.290	5.337	1,030,805
2024-02-01	6.280	6.310	6.210	6.230	5.286	596,000
2024-01-31	6.290	6.300	6.200	6.270	5.320	1,022,000
2024-01-30	6.340	6.380	6.280	6.290	5.337	822,000
2024-01-29	6.410	6.450	6.350	6.380	5.413	576,736
2024-01-26	6.400	6.440	6.360	6.410	5.438	944,212
2024-01-25	6.280	6.450	6.210	6.440	5.464	1,322,000
2024-01-24	6.060	6.270	6.060	6.240	5.294	1,540,848
2024-01-23	6.010	6.090	6.010	6.040	5.125	936,000
2024-01-22	6.200	6.250	5.960	6.010	5.099	1,964,804
2024-01-19	6.240	6.280	6.200	6.200	5.260	888,000
2024-01-18	6.200	6.270	6.170	6.200	5.260	1,350,000
2024-01-17	6.400	6.400	6.190	6.250	5.303	2,661,225
2024-01-16	6.470	6.500	6.420	6.440	5.464	524,044
2024-01-15	6.490	6.550	6.490	6.490	5.506	618,000
2024-01-12	6.520	6.520	6.490	6.500	5.515	170,000
2024-01-11	6.520	6.550	6.490	6.530	5.540	758,000
2024-01-10	6.500	6.550	6.490	6.500	5.515	564,000
2024-01-09	6.440	6.570	6.440	6.560	5.566	1,248,640
2024-01-08	6.570	6.600	6.410	6.450	5.472	702,915
2024-01-05	6.500	6.590	6.500	6.540	5.549	1,214,000
2024-01-04	6.480	6.570	6.480	6.520	5.532	707,517
2024-01-03	6.350	6.500	6.350	6.500	5.515	1,315,635
2024-01-02	6.340	6.460	6.330	6.450	5.472	2,012,000
2023-12-29	6.320	6.340	6.280	6.310	5.354	472,566
2023-12-28	6.300	6.330	6.270	6.320	5.362	802,000
2023-12-27	6.180	6.300	6.180	6.280	5.328	872,000
2023-12-22	6.270	6.270	6.190	6.190	5.252	926,000
2023-12-21	6.200	6.270	6.170	6.270	5.320	458,240
2023-12-20	6.270	6.280	6.150	6.200	5.260	895,276
2023-12-19	6.350	6.350	6.260	6.300	5.345	446,000
2023-12-18	6.270	6.360	6.270	6.350	5.388	432,000
2023-12-15	6.240	6.350	6.240	6.310	5.354	912,000
2023-12-14	6.250	6.280	6.230	6.280	5.328	538,000
2023-12-13	6.260	6.270	6.210	6.220	5.277	694,000
2023-12-12	6.280	6.300	6.230	6.280	5.328	548,000
2023-12-11	6.260	6.280	6.200	6.270	5.320	686,000
2023-12-08	6.300	6.340	6.260	6.290	5.337	276,000
2023-12-07	6.280	6.350	6.260	6.350	5.388	985,013
2023-12-06	6.260	6.370	6.260	6.350	5.388	1,085,200
2023-12-05	6.250	6.320	6.230	6.280	5.328	1,104,153
2023-12-04	6.340	6.350	6.230	6.250	5.303	737,811
2023-12-01	6.300	6.320	6.230	6.280	5.328	536,000
2023-11-30	6.320	6.320	6.260	6.300	5.345	745,400
2023-11-29	6.350	6.390	6.310	6.320	5.362	1,360,000
2023-11-28	6.400	6.400	6.330	6.350	5.388	628,684
2023-11-27	6.390	6.410	6.350	6.350	5.388	1,116,000
2023-11-24	6.390	6.420	6.350	6.410	5.438	1,240,000
2023-11-23	6.330	6.390	6.330	6.390	5.421	554,000
2023-11-22	6.400	6.410	6.280	6.330	5.371	4,591,224
2023-11-21	6.400	6.430	6.350	6.400	5.430	6,094,232
2023-11-20	6.430	6.430	6.360	6.370	5.405	2,090,000
2023-11-17	6.400	6.430	6.380	6.430	5.455	594,000
2023-11-16	6.410	6.450	6.400	6.450	5.472	208,000
2023-11-15	6.430	6.490	6.400	6.450	5.472	1,165,000

← NewerPage 12 of 21 · 1,232 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.