Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	7.150	7.230	7.150	7.210	5.683	530,000
2023-02-17	7.140	7.190	7.120	7.170	5.652	515,485
2023-02-16	7.250	7.250	7.140	7.140	5.628	1,044,000
2023-02-15	7.250	7.250	7.150	7.220	5.691	975,066
2023-02-14	7.240	7.260	7.200	7.230	5.699	494,000
2023-02-13	7.200	7.280	7.150	7.240	5.707	433,169
2023-02-10	7.260	7.260	7.200	7.200	5.675	332,000
2023-02-09	7.260	7.290	7.230	7.230	5.699	626,304
2023-02-08	7.280	7.290	7.240	7.290	5.746	637,956
2023-02-07	7.200	7.280	7.160	7.280	5.738	2,289,659
2023-02-06	7.210	7.210	7.150	7.200	5.675	1,550,878
2023-02-03	7.250	7.290	7.150	7.230	5.699	2,093,476
2023-02-02	7.290	7.300	7.210	7.270	5.730	1,036,000
2023-02-01	7.160	7.290	7.060	7.230	5.699	1,995,072
2023-01-31	7.230	7.270	7.160	7.160	5.644	1,520,354
2023-01-30	7.460	7.460	7.230	7.230	5.699	1,885,779
2023-01-27	7.470	7.480	7.390	7.450	5.872	1,013,876
2023-01-26	7.430	7.480	7.370	7.420	5.849	1,196,889
2023-01-20	7.250	7.350	7.220	7.330	5.778	922,000
2023-01-19	7.140	7.220	7.110	7.220	5.691	689,776
2023-01-18	7.140	7.140	7.080	7.110	5.604	328,332
2023-01-17	7.160	7.180	7.060	7.140	5.628	902,000
2023-01-16	7.190	7.210	7.110	7.150	5.636	1,798,000
2023-01-13	7.150	7.150	7.060	7.110	5.604	1,140,000
2023-01-12	7.120	7.120	7.040	7.120	5.612	661,981
2023-01-11	7.150	7.150	7.050	7.090	5.589	994,000
2023-01-10	7.070	7.140	7.010	7.140	5.628	1,173,708
2023-01-09	6.990	7.070	6.960	7.060	5.565	1,237,997
2023-01-06	7.000	7.000	6.920	6.930	5.462	408,000
2023-01-05	6.990	7.000	6.890	6.990	5.510	1,265,400
2023-01-04	6.880	6.960	6.880	6.920	5.455	1,022,569
2023-01-03	6.800	6.880	6.680	6.860	5.407	1,298,000
2022-12-30	6.730	6.770	6.730	6.730	5.305	825,069
2022-12-29	6.720	6.750	6.690	6.730	5.305	280,000
2022-12-28	6.650	6.750	6.650	6.720	5.297	1,586,000
2022-12-23	6.560	6.610	6.520	6.610	5.210	268,000
2022-12-22	6.530	6.600	6.520	6.570	5.179	580,000
2022-12-21	6.500	6.540	6.450	6.500	5.124	562,305
2022-12-20	6.610	6.610	6.400	6.500	5.124	3,157,000
2022-12-19	6.680	6.680	6.520	6.570	5.179	854,185
2022-12-16	6.530	6.690	6.530	6.630	5.226	1,978,000
2022-12-15	6.740	6.750	6.560	6.560	5.171	2,596,780
2022-12-14	6.770	6.790	6.680	6.680	5.265	2,584,001
2022-12-13	6.750	6.780	6.670	6.710	5.289	1,430,152
2022-12-12	6.800	6.800	6.610	6.660	5.250	1,717,000
2022-12-09	6.750	6.820	6.680	6.750	5.321	1,367,501
2022-12-08	6.640	6.760	6.610	6.760	5.328	1,361,999
2022-12-07	6.780	6.780	6.580	6.610	5.210	1,613,358
2022-12-06	6.680	6.770	6.620	6.720	5.297	1,690,000
2022-12-05	6.650	6.700	6.580	6.640	5.234	1,812,595
2022-12-02	6.620	6.620	6.460	6.580	5.187	1,190,001
2022-12-01	6.600	6.680	6.550	6.620	5.218	3,094,000
2022-11-30	6.300	6.550	6.230	6.550	5.163	1,906,000
2022-11-29	6.170	6.300	6.160	6.300	4.966	2,298,994
2022-11-28	6.210	6.210	6.070	6.170	4.863	1,084,000
2022-11-25	6.160	6.240	6.160	6.220	4.903	710,000
2022-11-24	6.250	6.250	6.130	6.180	4.871	786,173
2022-11-23	6.120	6.250	6.120	6.220	4.903	1,595,245
2022-11-22	6.170	6.200	6.060	6.200	4.887	1,314,000
2022-11-21	6.180	6.180	6.060	6.110	4.816	1,002,327

← NewerPage 16 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.