Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	6.440	6.450	6.280	6.320	5.362	3,118,000
2023-08-15	6.420	6.470	6.390	6.450	5.472	1,100,628
2023-08-14	6.470	6.490	6.390	6.420	5.447	1,682,000
2023-08-11	6.560	6.560	6.480	6.500	5.515	1,784,000
2023-08-10	6.520	6.570	6.500	6.560	5.566	1,080,051
2023-08-09	6.510	6.570	6.500	6.570	5.574	573,633
2023-08-08	6.560	6.590	6.500	6.580	5.583	688,000
2023-08-07	6.600	6.600	6.550	6.580	5.583	624,602
2023-08-04	6.620	6.690	6.600	6.650	5.642	982,189
2023-08-03	6.700	6.700	6.610	6.650	5.642	598,142
2023-08-02	6.750	6.790	6.650	6.700	5.684	896,000
2023-08-01	6.750	6.800	6.670	6.750	5.727	1,406,000
2023-07-31	6.740	6.820	6.730	6.730	5.710	1,306,000
2023-07-28	6.720	6.800	6.710	6.790	5.761	1,392,000
2023-07-27	6.800	6.840	6.720	6.720	5.701	1,319,513
2023-07-26	6.800	6.810	6.740	6.810	5.778	590,000
2023-07-25	6.760	6.820	6.720	6.800	5.769	1,602,000
2023-07-24	6.740	6.790	6.670	6.700	5.684	1,662,780
2023-07-21	6.620	6.760	6.620	6.760	5.735	1,235,277
2023-07-20	6.630	6.790	6.630	6.730	5.710	2,993,562
2023-07-19	6.500	6.630	6.490	6.630	5.625	2,110,000
2023-07-18	6.740	6.750	6.480	6.530	5.540	5,887,347
2023-07-14	6.800	6.920	6.800	6.840	5.803	2,946,370
2023-07-13	6.780	6.840	6.690	6.800	5.769	2,404,000
2023-07-12	6.680	6.860	6.660	6.660	5.651	2,856,000
2023-07-11	6.750	6.750	6.620	6.750	5.727	1,146,000
2023-07-10	6.670	6.750	6.650	6.710	5.693	916,000
2023-07-07	6.580	6.680	6.560	6.680	5.668	1,286,601
2023-07-06	6.770	6.770	6.500	6.590	5.591	2,002,639
2023-07-05	6.740	6.770	6.700	6.700	5.684	1,042,000
2023-07-04	6.790	6.800	6.730	6.760	5.735	1,230,139
2023-07-03	6.690	6.790	6.630	6.750	5.727	1,976,000
2023-06-30	6.700	6.750	6.660	6.680	5.668	1,908,400
2023-06-29	6.610	6.720	6.610	6.690	5.676	1,196,000
2023-06-28	6.490	6.690	6.490	6.690	5.676	1,860,300
2023-06-27	6.550	6.630	6.480	6.590	5.591	972,000
2023-06-26	6.370	6.550	6.370	6.470	5.489	2,005,518
2023-06-23	6.540	6.540	6.260	6.290	5.337	1,799,129
2023-06-21	6.620	6.620	6.540	6.540	5.549	1,266,478
2023-06-20	6.720	6.720	6.610	6.620	5.617	842,901
2023-06-19	6.700	6.740	6.670	6.720	5.701	240,773
2023-06-16	6.700	6.750	6.680	6.730	5.710	838,872
2023-06-15	6.850	6.850	6.660	6.730	5.710	926,000
2023-06-14	6.750	6.750	6.700	6.700	5.684	1,208,964
2023-06-13	6.820	6.820	6.700	6.700	5.684	590,530
2023-06-12	6.800	6.820	6.720	6.720	5.701	842,000
2023-06-09	6.920	6.920	6.800	6.800	5.769	1,080,000
2023-06-08	6.800	7.030	6.790	6.920	5.871	3,422,000
2023-06-07	6.640	6.810	6.640	6.800	5.769	2,194,797
2023-06-06	6.700	6.700	6.550	6.600	5.600	1,112,621
2023-06-05	6.620	6.690	6.580	6.670	5.659	1,642,142
2023-06-02	6.500	6.660	6.500	6.620	5.617	1,603,000
2023-06-01	6.420	6.590	6.420	6.460	5.481	1,126,000
2023-05-31	6.540	6.540	6.430	6.480	5.498	1,554,680
2023-05-30	6.540	6.580	6.470	6.540	5.549	1,806,000
2023-05-29	6.500	6.640	6.480	6.540	5.549	2,104,000
2023-05-25	6.530	6.530	6.470	6.490	5.506	1,292,000
2023-05-24	6.670	6.670	6.510	6.560	5.566	1,778,000
2023-05-23	6.800	6.800	6.670	6.700	5.684	882,000
2023-05-22	6.760	6.820	6.720	6.730	5.710	784,863

← NewerPage 14 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.