Shenzhen Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 7.120 | 7.220 | 7.120 | 7.190 | 5.667 | 892,000 |
| 2022-08-23 | 7.180 | 7.230 | 7.140 | 7.170 | 5.652 | 696,000 |
| 2022-08-22 | 7.200 | 7.240 | 7.170 | 7.200 | 5.675 | 394,000 |
| 2022-08-19 | 7.180 | 7.240 | 7.150 | 7.240 | 5.707 | 508,552 |
| 2022-08-18 | 7.180 | 7.200 | 7.120 | 7.200 | 5.675 | 578,000 |
| 2022-08-17 | 7.150 | 7.210 | 7.120 | 7.200 | 5.675 | 390,000 |
| 2022-08-16 | 7.130 | 7.190 | 7.120 | 7.140 | 5.628 | 252,000 |
| 2022-08-15 | 7.190 | 7.190 | 7.130 | 7.130 | 5.620 | 358,000 |
| 2022-08-12 | 7.150 | 7.200 | 7.150 | 7.170 | 5.652 | 560,000 |
| 2022-08-11 | 7.130 | 7.180 | 7.100 | 7.170 | 5.652 | 712,000 |
| 2022-08-10 | 7.190 | 7.200 | 7.130 | 7.130 | 5.620 | 484,000 |
| 2022-08-09 | 7.100 | 7.230 | 7.100 | 7.190 | 5.667 | 292,000 |
| 2022-08-08 | 7.150 | 7.190 | 7.130 | 7.130 | 5.620 | 230,000 |
| 2022-08-05 | 7.130 | 7.180 | 7.130 | 7.160 | 5.644 | 259,776 |
| 2022-08-04 | 7.210 | 7.210 | 7.100 | 7.130 | 5.620 | 352,608 |
| 2022-08-03 | 7.150 | 7.190 | 7.100 | 7.110 | 5.604 | 756,607 |
| 2022-08-02 | 7.150 | 7.160 | 7.030 | 7.090 | 5.589 | 1,292,954 |
| 2022-08-01 | 7.310 | 7.320 | 7.170 | 7.180 | 5.660 | 650,000 |
| 2022-07-29 | 7.410 | 7.410 | 7.240 | 7.240 | 5.707 | 1,329,306 |
| 2022-07-28 | 7.280 | 7.360 | 7.260 | 7.360 | 5.801 | 770,000 |
| 2022-07-27 | 7.300 | 7.340 | 7.260 | 7.320 | 5.770 | 401,222 |
| 2022-07-26 | 7.330 | 7.370 | 7.300 | 7.300 | 5.754 | 545,834 |
| 2022-07-25 | 7.330 | 7.390 | 7.280 | 7.280 | 5.738 | 865,884 |
| 2022-07-22 | 7.330 | 7.450 | 7.310 | 7.360 | 5.801 | 1,870,341 |
| 2022-07-21 | 7.360 | 7.390 | 7.330 | 7.330 | 5.778 | 522,000 |
| 2022-07-20 | 7.530 | 7.530 | 7.380 | 7.380 | 5.817 | 688,309 |
| 2022-07-19 | 7.540 | 7.540 | 7.410 | 7.410 | 5.841 | 614,000 |
| 2022-07-18 | 7.480 | 7.540 | 7.430 | 7.530 | 5.935 | 714,923 |
| 2022-07-15 | 7.480 | 7.500 | 7.390 | 7.420 | 5.849 | 1,338,000 |
| 2022-07-14 | 7.600 | 7.600 | 7.490 | 7.580 | 5.975 | 976,000 |
| 2022-07-13 | 7.530 | 7.640 | 7.530 | 7.550 | 5.951 | 999,000 |
| 2022-07-12 | 7.510 | 7.730 | 7.510 | 7.530 | 5.935 | 881,992 |
| 2022-07-11 | 7.640 | 7.640 | 7.540 | 7.590 | 5.983 | 874,308 |
| 2022-07-08 | 7.600 | 7.660 | 7.520 | 7.660 | 6.038 | 714,557 |
| 2022-07-07 | 7.590 | 7.590 | 7.500 | 7.550 | 5.951 | 1,728,322 |
| 2022-07-06 | 8.310 | 8.330 | 8.200 | 8.240 | 5.922 | 2,778,284 |
| 2022-07-05 | 8.250 | 8.370 | 8.250 | 8.340 | 5.994 | 3,051,500 |
| 2022-07-04 | 8.170 | 8.290 | 8.160 | 8.250 | 5.930 | 1,684,000 |
| 2022-06-30 | 8.140 | 8.210 | 8.100 | 8.150 | 5.858 | 1,372,426 |
| 2022-06-29 | 8.140 | 8.170 | 8.060 | 8.170 | 5.872 | 788,000 |
| 2022-06-28 | 8.110 | 8.160 | 8.040 | 8.160 | 5.865 | 1,001,325 |
| 2022-06-27 | 8.020 | 8.130 | 8.020 | 8.050 | 5.786 | 468,000 |
| 2022-06-24 | 8.030 | 8.040 | 7.950 | 8.020 | 5.764 | 1,934,999 |
| 2022-06-23 | 8.000 | 8.040 | 7.990 | 8.000 | 5.750 | 2,250,000 |
| 2022-06-22 | 8.010 | 8.080 | 7.940 | 8.000 | 5.750 | 2,454,836 |
| 2022-06-21 | 8.020 | 8.060 | 7.970 | 8.010 | 5.757 | 522,843 |
| 2022-06-20 | 7.940 | 8.020 | 7.920 | 8.010 | 5.757 | 816,375 |
| 2022-06-17 | 8.000 | 8.030 | 7.910 | 7.910 | 5.685 | 2,840,613 |
| 2022-06-16 | 8.010 | 8.100 | 7.910 | 7.910 | 5.685 | 1,618,000 |
| 2022-06-15 | 8.090 | 8.100 | 8.000 | 8.000 | 5.750 | 692,501 |
| 2022-06-14 | 8.060 | 8.080 | 7.980 | 8.070 | 5.800 | 1,440,233 |
| 2022-06-13 | 8.050 | 8.100 | 8.000 | 8.080 | 5.807 | 1,269,000 |
| 2022-06-10 | 8.080 | 8.130 | 8.050 | 8.090 | 5.815 | 904,000 |
| 2022-06-09 | 8.130 | 8.180 | 8.050 | 8.120 | 5.836 | 1,068,500 |
| 2022-06-08 | 8.080 | 8.130 | 8.030 | 8.130 | 5.843 | 1,502,596 |
| 2022-06-07 | 8.130 | 8.140 | 8.000 | 8.060 | 5.793 | 2,688,818 |
| 2022-06-06 | 8.320 | 8.320 | 8.130 | 8.150 | 5.858 | 1,315,430 |
| 2022-06-02 | 8.400 | 8.400 | 8.280 | 8.320 | 5.980 | 500,176 |
| 2022-06-01 | 8.400 | 8.400 | 8.280 | 8.360 | 6.009 | 888,874 |
| 2022-05-31 | 8.240 | 8.380 | 8.240 | 8.300 | 5.966 | 1,628,867 |
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.