Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	6.250	6.250	6.100	6.120	4.824	1,530,528
2022-11-17	6.200	6.220	6.160	6.210	4.895	2,236,589
2022-11-16	6.240	6.280	6.180	6.220	4.903	943,374
2022-11-15	6.230	6.250	6.160	6.210	4.895	1,994,417
2022-11-14	6.150	6.260	6.150	6.180	4.871	2,494,000
2022-11-11	6.020	6.150	6.020	6.130	4.832	3,724,181
2022-11-10	5.950	5.950	5.860	5.930	4.674	1,180,000
2022-11-09	6.030	6.050	5.910	5.950	4.690	881,000
2022-11-08	6.130	6.130	6.010	6.010	4.737	838,000
2022-11-07	5.880	6.130	5.880	6.130	4.832	1,253,034
2022-11-04	5.870	6.030	5.870	5.980	4.714	1,608,105
2022-11-03	5.790	5.950	5.790	5.870	4.627	1,076,668
2022-11-02	5.810	5.960	5.790	5.960	4.698	710,000
2022-11-01	5.720	5.880	5.710	5.880	4.635	1,514,000
2022-10-31	5.550	5.810	5.550	5.630	4.438	1,273,000
2022-10-28	5.680	5.700	5.560	5.600	4.414	1,206,000
2022-10-27	5.630	5.740	5.620	5.680	4.477	958,741
2022-10-26	5.590	5.670	5.590	5.620	4.430	551,235
2022-10-25	5.550	5.680	5.520	5.590	4.406	872,000
2022-10-24	5.960	5.960	5.550	5.630	4.438	5,784,613
2022-10-21	5.970	5.970	5.860	5.960	4.698	876,000
2022-10-20	5.770	5.960	5.720	5.960	4.698	5,850,625
2022-10-19	5.860	5.960	5.810	5.810	4.580	1,613,050
2022-10-18	5.840	5.890	5.800	5.860	4.619	1,589,780
2022-10-17	5.710	5.820	5.700	5.780	4.556	1,120,000
2022-10-14	5.690	5.850	5.690	5.710	4.501	1,438,000
2022-10-13	5.550	5.660	5.550	5.660	4.461	596,000
2022-10-12	5.550	5.650	5.530	5.550	4.375	1,104,385
2022-10-11	5.580	5.590	5.500	5.500	4.335	1,367,370
2022-10-10	5.780	5.780	5.580	5.580	4.398	2,172,033
2022-10-07	5.810	5.860	5.670	5.700	4.493	683,400
2022-10-06	5.960	6.000	5.800	5.860	4.619	410,000
2022-10-05	5.760	5.950	5.760	5.900	4.651	789,295
2022-10-03	5.800	5.800	5.700	5.700	4.493	860,000
2022-09-30	5.860	5.860	5.640	5.740	4.524	4,672,000
2022-09-29	6.010	6.030	5.740	5.750	4.532	1,623,000
2022-09-28	6.110	6.210	5.910	5.910	4.658	2,138,000
2022-09-27	6.150	6.330	6.080	6.220	4.903	1,342,455
2022-09-26	6.320	6.360	6.140	6.140	4.840	2,032,000
2022-09-23	6.500	6.540	6.400	6.400	5.045	1,090,000
2022-09-22	6.600	6.600	6.500	6.500	5.124	1,117,491
2022-09-21	6.660	6.670	6.610	6.620	5.218	380,062
2022-09-20	6.700	6.760	6.640	6.660	5.250	528,000
2022-09-19	6.660	6.750	6.610	6.700	5.281	786,472
2022-09-16	6.740	6.860	6.660	6.660	5.250	1,739,830
2022-09-15	6.880	6.880	6.740	6.800	5.360	441,986
2022-09-14	6.780	6.850	6.730	6.780	5.344	878,559
2022-09-13	6.830	6.900	6.830	6.860	5.407	422,407
2022-09-09	6.740	6.840	6.730	6.830	5.384	406,000
2022-09-08	6.730	6.740	6.690	6.710	5.289	697,502
2022-09-07	6.760	6.760	6.740	6.740	5.313	656,839
2022-09-06	6.760	6.780	6.750	6.760	5.328	1,054,532
2022-09-05	6.800	6.800	6.740	6.740	5.313	923,686
2022-09-02	6.800	6.850	6.780	6.800	5.360	1,039,064
2022-09-01	6.880	6.940	6.800	6.820	5.376	2,104,000
2022-08-31	6.910	6.950	6.880	6.880	5.423	3,944,962
2022-08-30	7.030	7.080	6.900	6.960	5.486	2,242,800
2022-08-29	7.120	7.120	7.020	7.050	5.557	1,110,800
2022-08-26	7.210	7.250	7.130	7.210	5.683	1,196,000
2022-08-25	7.200	7.200	7.150	7.190	5.667	268,000

← NewerPage 17 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.