Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.730	6.780	6.660	6.740	6.740	598,000
2026-07-23	6.720	6.750	6.610	6.730	6.730	838,000
2026-07-22	6.750	6.750	6.670	6.720	6.720	808,170
2026-07-21	6.650	6.720	6.650	6.700	6.700	598,000
2026-07-20	6.580	6.700	6.580	6.700	6.700	772,000
2026-07-17	6.620	6.640	6.500	6.590	6.590	852,000
2026-07-16	6.450	6.650	6.450	6.620	6.620	1,040,000
2026-07-15	6.500	6.550	6.470	6.500	6.500	722,000
2026-07-14	6.360	6.560	6.360	6.490	6.490	654,213
2026-07-13	6.300	6.420	6.300	6.410	6.410	850,000
2026-07-10	6.470	6.500	6.360	6.360	6.360	590,000
2026-07-09	6.260	6.480	6.260	6.470	6.470	1,180,000
2026-07-08	6.400	6.540	6.380	6.540	6.540	1,642,000
2026-07-07	6.380	6.420	6.300	6.350	6.350	1,610,000
2026-07-06	6.380	6.460	6.310	6.420	6.420	508,000
2026-07-03	6.300	6.390	6.250	6.380	6.380	356,612
2026-07-02	6.390	6.510	6.390	6.460	6.179	797,999
2026-06-30	6.520	6.550	6.360	6.390	6.113	1,076,000
2026-06-29	6.470	6.550	6.410	6.520	6.237	313,999
2026-06-26	6.520	6.520	6.430	6.430	6.151	614,000
2026-06-25	6.690	6.690	6.440	6.500	6.218	1,326,000
2026-06-24	6.740	6.740	6.360	6.460	6.179	768,000
2026-06-23	6.430	6.570	6.430	6.530	6.246	756,000
2026-06-22	6.790	6.790	6.360	6.440	6.160	1,238,000
2026-06-18	6.590	6.600	6.450	6.450	6.170	3,364,913
2026-06-17	6.680	6.680	6.550	6.550	6.266	676,000
2026-06-16	6.700	6.700	6.560	6.610	6.323	548,500
2026-06-15	6.760	6.790	6.600	6.700	6.409	726,000
2026-06-12	6.760	6.770	6.720	6.760	6.466	154,000
2026-06-11	6.660	6.730	6.610	6.690	6.400	432,000
2026-06-10	6.650	6.740	6.630	6.740	6.447	566,000
2026-06-09	6.710	6.730	6.640	6.670	6.380	624,000
2026-06-08	6.700	6.800	6.680	6.740	6.447	655,440
2026-06-05	6.810	6.870	6.790	6.800	6.505	444,675
2026-06-04	6.840	6.880	6.720	6.760	6.466	4,010,000
2026-06-03	6.980	6.980	6.830	6.910	6.610	714,137
2026-06-02	6.980	6.980	6.890	6.920	6.620	400,000
2026-06-01	6.890	6.970	6.820	6.960	6.658	666,000
2026-05-29	6.700	6.890	6.700	6.890	6.591	2,316,000
2026-05-28	6.980	6.980	6.650	6.700	6.409	886,000
2026-05-27	6.750	6.870	6.680	6.820	6.524	834,000
2026-05-26	6.760	6.760	6.600	6.680	6.390	2,282,000
2026-05-22	6.820	6.820	6.690	6.700	6.409	1,764,000
2026-05-21	6.990	6.990	6.760	6.780	6.486	1,152,057
2026-05-20	7.030	7.090	6.810	6.850	6.553	1,762,019
2026-05-19	7.150	7.150	6.980	7.000	6.696	1,580,135
2026-05-18	7.230	7.240	7.040	7.080	6.773	1,516,000
2026-05-15	7.320	7.350	7.230	7.290	6.973	1,503,820
2026-05-14	7.340	7.410	7.340	7.380	7.060	360,350
2026-05-13	7.440	7.440	7.320	7.360	7.040	829,230
2026-05-12	7.600	7.600	7.410	7.450	7.126	640,000
2026-05-11	7.500	7.550	7.400	7.530	7.203	1,496,770
2026-05-08	7.450	7.510	7.400	7.500	7.174	412,000
2026-05-07	7.460	7.550	7.460	7.460	7.136	910,000
2026-05-06	7.420	7.490	7.340	7.490	7.165	1,018,000
2026-05-05	7.360	7.390	7.320	7.370	7.050	272,128
2026-05-04	7.380	7.450	7.360	7.440	7.117	334,000
2026-04-30	7.470	7.480	7.350	7.380	7.060	682,000
2026-04-29	7.480	7.500	7.440	7.500	7.174	456,000
2026-04-28	7.350	7.430	7.310	7.400	7.079	640,000

← NewerPage 2 of 5 · 246 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.