Shenzhen Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 8.010 | 8.040 | 7.840 | 7.870 | 5.657 | 1,832,000 |
| 2022-02-25 | 8.000 | 8.090 | 8.000 | 8.010 | 5.757 | 1,153,334 |
| 2022-02-24 | 8.270 | 8.280 | 7.960 | 8.000 | 5.750 | 1,917,328 |
| 2022-02-23 | 8.180 | 8.290 | 8.180 | 8.290 | 5.958 | 1,210,000 |
| 2022-02-22 | 8.240 | 8.250 | 8.080 | 8.170 | 5.872 | 1,546,564 |
| 2022-02-21 | 8.200 | 8.250 | 8.160 | 8.240 | 5.922 | 1,246,000 |
| 2022-02-18 | 8.180 | 8.230 | 8.160 | 8.200 | 5.894 | 1,029,102 |
| 2022-02-17 | 8.160 | 8.250 | 8.080 | 8.170 | 5.872 | 2,232,349 |
| 2022-02-16 | 8.040 | 8.140 | 8.040 | 8.080 | 5.807 | 1,282,121 |
| 2022-02-15 | 8.050 | 8.140 | 8.020 | 8.040 | 5.779 | 1,826,972 |
| 2022-02-14 | 8.060 | 8.160 | 8.040 | 8.090 | 5.815 | 1,758,000 |
| 2022-02-11 | 8.180 | 8.180 | 8.030 | 8.090 | 5.815 | 3,240,000 |
| 2022-02-10 | 8.000 | 8.170 | 7.960 | 8.170 | 5.872 | 3,565,546 |
| 2022-02-09 | 7.960 | 7.990 | 7.880 | 7.990 | 5.743 | 1,672,000 |
| 2022-02-08 | 7.890 | 7.940 | 7.780 | 7.940 | 5.707 | 1,704,707 |
| 2022-02-07 | 7.640 | 7.860 | 7.640 | 7.860 | 5.649 | 2,172,754 |
| 2022-02-04 | 7.610 | 7.730 | 7.610 | 7.680 | 5.520 | 699,758 |
| 2022-01-31 | 7.680 | 7.740 | 7.610 | 7.710 | 5.542 | 279,266 |
| 2022-01-28 | 7.660 | 7.690 | 7.550 | 7.670 | 5.513 | 536,000 |
| 2022-01-27 | 7.640 | 7.660 | 7.540 | 7.630 | 5.484 | 956,999 |
| 2022-01-26 | 7.650 | 7.700 | 7.620 | 7.660 | 5.506 | 971,500 |
| 2022-01-25 | 7.700 | 7.710 | 7.640 | 7.690 | 5.527 | 1,172,000 |
| 2022-01-24 | 7.690 | 7.770 | 7.660 | 7.770 | 5.585 | 805,047 |
| 2022-01-21 | 7.780 | 7.780 | 7.710 | 7.720 | 5.549 | 501,080 |
| 2022-01-20 | 7.720 | 7.790 | 7.720 | 7.780 | 5.592 | 1,160,140 |
| 2022-01-19 | 7.750 | 7.790 | 7.710 | 7.770 | 5.585 | 1,112,246 |
| 2022-01-18 | 7.630 | 7.750 | 7.630 | 7.750 | 5.570 | 820,000 |
| 2022-01-17 | 7.630 | 7.660 | 7.610 | 7.630 | 5.484 | 658,000 |
| 2022-01-14 | 7.790 | 7.790 | 7.660 | 7.700 | 5.534 | 420,903 |
| 2022-01-13 | 7.660 | 7.780 | 7.660 | 7.780 | 5.592 | 2,619,355 |
| 2022-01-12 | 7.560 | 7.670 | 7.560 | 7.660 | 5.506 | 1,944,000 |
| 2022-01-11 | 7.580 | 7.630 | 7.570 | 7.600 | 5.462 | 2,048,000 |
| 2022-01-10 | 7.620 | 7.620 | 7.550 | 7.580 | 5.448 | 937,752 |
| 2022-01-07 | 7.650 | 7.650 | 7.560 | 7.620 | 5.477 | 741,859 |
| 2022-01-06 | 7.680 | 7.690 | 7.550 | 7.610 | 5.470 | 1,515,100 |
| 2022-01-05 | 7.670 | 7.720 | 7.640 | 7.700 | 5.534 | 2,152,498 |
| 2022-01-04 | 7.640 | 7.720 | 7.600 | 7.720 | 5.549 | 1,876,764 |
| 2022-01-03 | 7.550 | 7.640 | 7.540 | 7.640 | 5.491 | 752,000 |
| 2021-12-31 | 7.680 | 7.680 | 7.550 | 7.550 | 5.427 | 273,771 |
| 2021-12-30 | 7.520 | 7.660 | 7.500 | 7.610 | 5.470 | 2,778,000 |
| 2021-12-29 | 7.450 | 7.530 | 7.420 | 7.510 | 5.398 | 1,202,000 |
| 2021-12-28 | 7.410 | 7.530 | 7.390 | 7.520 | 5.405 | 2,750,077 |
| 2021-12-24 | 7.470 | 7.470 | 7.400 | 7.400 | 5.319 | 334,000 |
| 2021-12-23 | 7.370 | 7.450 | 7.370 | 7.440 | 5.347 | 2,050,000 |
| 2021-12-22 | 7.330 | 7.410 | 7.280 | 7.400 | 5.319 | 2,468,756 |
| 2021-12-21 | 7.120 | 7.400 | 7.120 | 7.330 | 5.268 | 2,932,907 |
| 2021-12-20 | 7.200 | 7.220 | 7.120 | 7.150 | 5.139 | 1,364,000 |
| 2021-12-17 | 7.190 | 7.270 | 7.180 | 7.210 | 5.182 | 1,672,077 |
| 2021-12-16 | 7.160 | 7.230 | 7.160 | 7.190 | 5.168 | 1,964,000 |
| 2021-12-15 | 7.150 | 7.220 | 7.150 | 7.170 | 5.153 | 2,282,000 |
| 2021-12-14 | 7.290 | 7.290 | 7.120 | 7.140 | 5.132 | 3,270,000 |
| 2021-12-13 | 7.290 | 7.350 | 7.280 | 7.290 | 5.240 | 1,284,000 |
| 2021-12-10 | 7.360 | 7.370 | 7.280 | 7.330 | 5.268 | 1,758,332 |
| 2021-12-09 | 7.340 | 7.380 | 7.300 | 7.360 | 5.290 | 3,212,000 |
| 2021-12-08 | 7.350 | 7.380 | 7.270 | 7.300 | 5.247 | 1,852,608 |
| 2021-12-07 | 7.370 | 7.400 | 7.290 | 7.350 | 5.283 | 2,622,132 |
| 2021-12-06 | 7.380 | 7.400 | 7.280 | 7.370 | 5.297 | 3,702,000 |
| 2021-12-03 | 7.350 | 7.470 | 7.350 | 7.430 | 5.340 | 1,846,529 |
| 2021-12-02 | 7.270 | 7.380 | 7.270 | 7.340 | 5.276 | 1,120,000 |
| 2021-12-01 | 7.260 | 7.360 | 7.260 | 7.290 | 5.240 | 2,408,000 |
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.