Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	6.400	6.440	6.400	6.420	5.447	310,000
2023-11-13	6.400	6.430	6.370	6.430	5.455	646,000
2023-11-10	6.380	6.420	6.380	6.400	5.430	274,000
2023-11-09	6.400	6.450	6.390	6.430	5.455	456,000
2023-11-08	6.370	6.460	6.350	6.450	5.472	1,004,000
2023-11-07	6.410	6.430	6.370	6.400	5.430	1,394,992
2023-11-06	6.490	6.490	6.410	6.420	5.447	738,000
2023-11-03	6.450	6.490	6.440	6.490	5.506	794,149
2023-11-02	6.510	6.550	6.410	6.460	5.481	478,000
2023-11-01	6.450	6.450	6.370	6.400	5.430	680,000
2023-10-31	6.400	6.480	6.400	6.450	5.472	962,000
2023-10-30	6.380	6.500	6.320	6.410	5.438	1,980,000
2023-10-27	6.440	6.450	6.400	6.430	5.455	527,174
2023-10-26	6.400	6.430	6.360	6.400	5.430	308,000
2023-10-25	6.470	6.480	6.350	6.410	5.438	514,000
2023-10-24	6.300	6.450	6.220	6.420	5.447	1,354,232
2023-10-20	6.410	6.410	6.250	6.300	5.345	1,648,196
2023-10-19	6.350	6.440	6.320	6.370	5.405	1,268,000
2023-10-18	6.410	6.440	6.350	6.350	5.388	1,290,805
2023-10-17	6.430	6.450	6.400	6.420	5.447	646,000
2023-10-16	6.410	6.410	6.360	6.390	5.421	806,092
2023-10-13	6.380	6.460	6.380	6.420	5.447	514,000
2023-10-12	6.450	6.460	6.410	6.420	5.447	533,905
2023-10-11	6.390	6.430	6.390	6.410	5.438	560,000
2023-10-10	6.400	6.480	6.360	6.400	5.430	1,000,000
2023-10-09	6.390	6.430	6.350	6.410	5.438	985,146
2023-10-06	6.230	6.390	6.210	6.220	5.277	376,000
2023-10-05	6.260	6.260	6.160	6.200	5.260	314,331
2023-10-04	6.270	6.270	6.130	6.160	5.226	852,000
2023-10-03	6.390	6.390	6.230	6.290	5.337	970,000
2023-09-29	6.320	6.420	6.320	6.400	5.430	686,752
2023-09-28	6.350	6.400	6.330	6.340	5.379	906,000
2023-09-27	6.450	6.460	6.350	6.350	5.388	920,000
2023-09-26	6.470	6.470	6.400	6.450	5.472	508,000
2023-09-25	6.450	6.500	6.450	6.480	5.498	342,000
2023-09-22	6.470	6.500	6.450	6.450	5.472	754,856
2023-09-21	6.490	6.490	6.410	6.480	5.498	1,006,386
2023-09-20	6.500	6.500	6.450	6.470	5.489	480,000
2023-09-19	6.500	6.530	6.480	6.500	5.515	520,000
2023-09-18	6.440	6.520	6.440	6.500	5.515	1,246,000
2023-09-15	6.420	6.530	6.410	6.470	5.489	2,020,000
2023-09-14	6.420	6.480	6.400	6.420	5.447	728,000
2023-09-13	6.390	6.450	6.390	6.410	5.438	708,000
2023-09-12	6.340	6.440	6.330	6.440	5.464	1,334,000
2023-09-11	6.400	6.430	6.380	6.400	5.430	814,000
2023-09-07	6.400	6.450	6.400	6.410	5.438	1,333,938
2023-09-06	6.440	6.440	6.380	6.410	5.438	1,448,632
2023-09-05	6.450	6.480	6.390	6.430	5.455	1,479,713
2023-09-04	6.340	6.490	6.340	6.420	5.447	1,106,951
2023-08-31	6.280	6.410	6.280	6.340	5.379	2,274,935
2023-08-30	6.310	6.370	6.210	6.280	5.328	4,068,000
2023-08-29	6.300	6.370	6.280	6.330	5.371	1,286,000
2023-08-28	6.410	6.470	6.300	6.360	5.396	1,634,000
2023-08-25	6.400	6.410	6.320	6.370	5.405	1,186,000
2023-08-24	6.280	6.450	6.280	6.440	5.464	2,731,823
2023-08-23	6.280	6.320	6.250	6.290	5.337	1,726,000
2023-08-22	6.190	6.290	6.190	6.280	5.328	1,510,000
2023-08-21	6.260	6.280	6.190	6.210	5.269	1,590,423
2023-08-18	6.360	6.380	6.230	6.260	5.311	2,162,000
2023-08-17	6.290	6.360	6.240	6.360	5.396	1,416,000

← NewerPage 13 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.