Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	6.840	6.920	6.720	6.720	5.701	2,500,880
2023-05-18	7.310	7.450	7.300	7.360	5.801	1,984,000
2023-05-17	7.350	7.390	7.300	7.300	5.754	1,334,500
2023-05-16	7.370	7.450	7.350	7.360	5.801	1,800,000
2023-05-15	7.370	7.450	7.310	7.360	5.801	2,025,560
2023-05-12	7.410	7.440	7.350	7.390	5.825	1,140,000
2023-05-11	7.510	7.540	7.410	7.420	5.849	1,645,548
2023-05-10	7.550	7.550	7.450	7.520	5.928	1,435,507
2023-05-09	7.510	7.620	7.500	7.540	5.943	2,606,998
2023-05-08	7.440	7.530	7.420	7.490	5.904	2,781,378
2023-05-05	7.420	7.470	7.370	7.430	5.857	1,744,000
2023-05-04	7.260	7.460	7.220	7.420	5.849	4,236,000
2023-05-03	7.350	7.360	7.260	7.320	5.770	712,680
2023-05-02	7.300	7.400	7.290	7.380	5.817	872,000
2023-04-28	7.300	7.320	7.230	7.310	5.762	1,744,000
2023-04-27	7.260	7.350	7.230	7.270	5.730	429,000
2023-04-26	7.250	7.300	7.170	7.270	5.730	471,010
2023-04-25	7.330	7.360	7.180	7.250	5.715	1,836,000
2023-04-24	7.300	7.390	7.250	7.330	5.778	578,000
2023-04-21	7.430	7.480	7.280	7.280	5.738	832,000
2023-04-20	7.430	7.430	7.370	7.400	5.833	1,278,000
2023-04-19	7.310	7.430	7.290	7.420	5.849	1,345,508
2023-04-18	7.380	7.380	7.290	7.380	5.817	1,503,346
2023-04-17	7.210	7.360	7.210	7.360	5.801	1,528,000
2023-04-14	7.240	7.280	7.210	7.220	5.691	899,246
2023-04-13	7.130	7.260	7.130	7.230	5.699	1,138,000
2023-04-12	7.230	7.260	7.200	7.220	5.691	722,626
2023-04-11	7.100	7.250	7.100	7.250	5.715	1,473,091
2023-04-06	7.080	7.100	7.010	7.100	5.596	615,080
2023-04-04	7.000	7.090	6.940	7.080	5.581	1,396,278
2023-04-03	7.000	7.060	6.960	6.980	5.502	844,000
2023-03-31	7.000	7.030	6.920	6.980	5.502	2,126,000
2023-03-30	7.030	7.030	6.920	6.940	5.470	1,206,984
2023-03-29	6.990	7.030	6.940	6.960	5.486	1,726,780
2023-03-28	6.960	7.000	6.870	6.990	5.510	2,486,000
2023-03-27	7.250	7.250	6.870	6.950	5.478	7,050,000
2023-03-24	7.480	7.490	7.330	7.330	5.778	1,450,340
2023-03-23	7.520	7.550	7.450	7.530	5.935	704,000
2023-03-22	7.490	7.510	7.450	7.480	5.896	418,640
2023-03-21	7.580	7.580	7.420	7.430	5.857	1,253,160
2023-03-20	7.630	7.650	7.430	7.510	5.920	1,406,000
2023-03-17	7.440	7.670	7.360	7.670	6.046	3,986,180
2023-03-16	7.280	7.420	7.280	7.420	5.849	930,780
2023-03-15	7.420	7.420	7.360	7.390	5.825	1,082,000
2023-03-14	7.310	7.470	7.290	7.330	5.778	1,769,000
2023-03-13	7.240	7.340	7.180	7.320	5.770	1,247,740
2023-03-10	7.390	7.390	7.160	7.200	5.675	1,292,000
2023-03-09	7.420	7.450	7.310	7.360	5.801	650,000
2023-03-08	7.450	7.450	7.300	7.380	5.817	1,422,798
2023-03-07	7.470	7.540	7.340	7.430	5.857	2,019,547
2023-03-06	7.410	7.470	7.410	7.440	5.864	1,408,000
2023-03-03	7.350	7.420	7.300	7.420	5.849	1,278,909
2023-03-02	7.300	7.330	7.240	7.320	5.770	781,000
2023-03-01	7.080	7.330	7.080	7.310	5.762	1,614,556
2023-02-28	7.050	7.130	7.050	7.050	5.557	816,000
2023-02-27	7.100	7.150	7.050	7.050	5.557	982,000
2023-02-24	7.180	7.240	7.110	7.120	5.612	574,633
2023-02-23	7.160	7.250	7.160	7.170	5.652	566,763
2023-02-22	7.220	7.220	7.150	7.170	5.652	538,187
2023-02-21	7.160	7.300	7.160	7.220	5.691	772,737

← NewerPage 15 of 21 · 1,229 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.