Shenzhen Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 8.240 | 8.360 | 8.240 | 8.240 | 5.922 | 2,758,863 |
| 2022-05-27 | 8.230 | 8.290 | 8.140 | 8.160 | 5.865 | 2,393,668 |
| 2022-05-26 | 8.100 | 8.210 | 8.100 | 8.160 | 5.865 | 3,050,887 |
| 2022-05-25 | 8.170 | 8.210 | 8.130 | 8.170 | 5.872 | 1,710,000 |
| 2022-05-24 | 8.150 | 8.160 | 8.110 | 8.120 | 5.836 | 1,674,399 |
| 2022-05-23 | 8.160 | 8.170 | 8.060 | 8.150 | 5.858 | 1,010,279 |
| 2022-05-20 | 8.160 | 8.190 | 8.130 | 8.190 | 5.887 | 3,090,000 |
| 2022-05-19 | 8.050 | 8.160 | 8.050 | 8.140 | 5.851 | 726,000 |
| 2022-05-18 | 8.060 | 8.180 | 8.030 | 8.130 | 5.843 | 2,629,000 |
| 2022-05-17 | 8.090 | 8.130 | 8.020 | 8.100 | 5.822 | 1,640,966 |
| 2022-05-16 | 8.130 | 8.150 | 8.020 | 8.050 | 5.786 | 1,129,000 |
| 2022-05-13 | 8.000 | 8.170 | 7.980 | 8.090 | 5.815 | 1,550,279 |
| 2022-05-12 | 8.150 | 8.180 | 7.970 | 7.970 | 5.728 | 2,253,100 |
| 2022-05-11 | 8.120 | 8.220 | 8.070 | 8.070 | 5.800 | 1,940,000 |
| 2022-05-10 | 8.020 | 8.270 | 7.890 | 8.160 | 5.865 | 2,931,000 |
| 2022-05-06 | 8.060 | 8.230 | 8.020 | 8.020 | 5.764 | 2,310,619 |
| 2022-05-05 | 8.100 | 8.240 | 8.080 | 8.080 | 5.807 | 1,279,343 |
| 2022-05-04 | 8.070 | 8.100 | 8.060 | 8.100 | 5.822 | 460,485 |
| 2022-05-03 | 8.140 | 8.150 | 8.060 | 8.110 | 5.829 | 514,974 |
| 2022-04-29 | 8.110 | 8.190 | 8.070 | 8.090 | 5.815 | 2,131,976 |
| 2022-04-28 | 8.170 | 8.340 | 8.130 | 8.290 | 5.958 | 1,608,000 |
| 2022-04-27 | 8.070 | 8.220 | 8.040 | 8.170 | 5.872 | 2,435,934 |
| 2022-04-26 | 8.230 | 8.280 | 8.060 | 8.070 | 5.800 | 2,176,739 |
| 2022-04-25 | 8.370 | 8.470 | 8.210 | 8.230 | 5.915 | 3,967,000 |
| 2022-04-22 | 8.230 | 8.480 | 8.060 | 8.390 | 6.030 | 5,052,000 |
| 2022-04-21 | 8.300 | 8.410 | 8.150 | 8.250 | 5.930 | 4,744,398 |
| 2022-04-20 | 8.320 | 8.350 | 8.200 | 8.200 | 5.894 | 1,551,784 |
| 2022-04-19 | 8.350 | 8.360 | 8.180 | 8.320 | 5.980 | 2,136,000 |
| 2022-04-14 | 8.180 | 8.370 | 8.180 | 8.360 | 6.009 | 2,364,613 |
| 2022-04-13 | 8.160 | 8.200 | 8.100 | 8.130 | 5.843 | 838,202 |
| 2022-04-12 | 8.150 | 8.190 | 8.050 | 8.190 | 5.887 | 1,269,000 |
| 2022-04-11 | 8.250 | 8.250 | 8.080 | 8.090 | 5.815 | 1,878,000 |
| 2022-04-08 | 8.190 | 8.290 | 8.190 | 8.250 | 5.930 | 1,035,643 |
| 2022-04-07 | 8.350 | 8.360 | 8.220 | 8.220 | 5.908 | 1,646,000 |
| 2022-04-06 | 8.150 | 8.370 | 8.150 | 8.360 | 6.009 | 3,703,591 |
| 2022-04-04 | 8.200 | 8.250 | 8.150 | 8.230 | 5.915 | 938,671 |
| 2022-04-01 | 8.250 | 8.250 | 8.070 | 8.230 | 5.915 | 2,169,599 |
| 2022-03-31 | 7.930 | 8.250 | 7.930 | 8.250 | 5.930 | 5,085,495 |
| 2022-03-30 | 7.910 | 8.000 | 7.850 | 7.930 | 5.700 | 3,076,876 |
| 2022-03-29 | 7.770 | 7.810 | 7.710 | 7.810 | 5.613 | 1,414,029 |
| 2022-03-28 | 7.720 | 7.780 | 7.600 | 7.750 | 5.570 | 1,491,000 |
| 2022-03-25 | 7.690 | 7.740 | 7.630 | 7.700 | 5.534 | 1,816,438 |
| 2022-03-24 | 7.670 | 7.700 | 7.610 | 7.670 | 5.513 | 1,330,000 |
| 2022-03-23 | 7.720 | 7.720 | 7.660 | 7.670 | 5.513 | 1,572,640 |
| 2022-03-22 | 7.640 | 7.720 | 7.620 | 7.720 | 5.549 | 714,000 |
| 2022-03-21 | 7.630 | 7.670 | 7.560 | 7.640 | 5.491 | 1,169,169 |
| 2022-03-18 | 7.600 | 7.780 | 7.590 | 7.590 | 5.455 | 3,471,243 |
| 2022-03-17 | 7.500 | 7.650 | 7.500 | 7.650 | 5.498 | 2,314,133 |
| 2022-03-16 | 7.070 | 7.450 | 7.070 | 7.450 | 5.355 | 2,826,894 |
| 2022-03-15 | 7.550 | 7.550 | 6.900 | 7.060 | 5.074 | 7,242,000 |
| 2022-03-14 | 7.720 | 7.810 | 7.550 | 7.580 | 5.448 | 2,442,000 |
| 2022-03-11 | 7.790 | 7.880 | 7.720 | 7.820 | 5.621 | 1,016,000 |
| 2022-03-10 | 7.730 | 7.870 | 7.730 | 7.810 | 5.613 | 1,473,704 |
| 2022-03-09 | 7.850 | 7.890 | 7.540 | 7.670 | 5.513 | 3,268,000 |
| 2022-03-08 | 7.940 | 7.940 | 7.720 | 7.840 | 5.635 | 4,032,000 |
| 2022-03-07 | 7.860 | 7.990 | 7.750 | 7.980 | 5.736 | 4,481,720 |
| 2022-03-04 | 7.910 | 7.930 | 7.870 | 7.900 | 5.678 | 692,000 |
| 2022-03-03 | 7.910 | 8.080 | 7.910 | 7.960 | 5.721 | 733,501 |
| 2022-03-02 | 7.960 | 7.970 | 7.860 | 7.870 | 5.657 | 862,000 |
| 2022-03-01 | 7.860 | 8.140 | 7.860 | 7.980 | 5.736 | 1,959,000 |
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.