Shenzhen Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 7.340 | 7.370 | 7.270 | 7.280 | 5.232 | 2,704,000 |
| 2021-11-29 | 7.360 | 7.450 | 7.350 | 7.350 | 5.283 | 1,974,000 |
| 2021-11-26 | 7.520 | 7.570 | 7.380 | 7.420 | 5.333 | 2,644,000 |
| 2021-11-25 | 7.610 | 7.660 | 7.570 | 7.580 | 5.448 | 2,276,000 |
| 2021-11-24 | 7.610 | 7.720 | 7.610 | 7.630 | 5.484 | 828,000 |
| 2021-11-23 | 7.610 | 7.750 | 7.610 | 7.610 | 5.470 | 2,774,000 |
| 2021-11-22 | 7.620 | 7.740 | 7.570 | 7.650 | 5.498 | 3,830,000 |
| 2021-11-19 | 7.620 | 7.640 | 7.570 | 7.640 | 5.491 | 922,940 |
| 2021-11-18 | 7.530 | 7.630 | 7.500 | 7.600 | 5.462 | 1,052,000 |
| 2021-11-17 | 7.530 | 7.620 | 7.530 | 7.560 | 5.434 | 1,314,000 |
| 2021-11-16 | 7.560 | 7.650 | 7.550 | 7.550 | 5.427 | 694,124 |
| 2021-11-15 | 7.590 | 7.640 | 7.510 | 7.600 | 5.462 | 1,856,000 |
| 2021-11-12 | 7.460 | 7.610 | 7.460 | 7.590 | 5.455 | 2,254,000 |
| 2021-11-11 | 7.350 | 7.500 | 7.340 | 7.490 | 5.383 | 2,361,257 |
| 2021-11-10 | 7.410 | 7.430 | 7.310 | 7.390 | 5.312 | 2,172,000 |
| 2021-11-09 | 7.530 | 7.550 | 7.420 | 7.430 | 5.340 | 814,000 |
| 2021-11-08 | 7.650 | 7.650 | 7.380 | 7.440 | 5.347 | 1,620,949 |
| 2021-11-05 | 7.300 | 7.620 | 7.300 | 7.600 | 5.462 | 8,614,662 |
| 2021-11-04 | 7.360 | 7.420 | 7.300 | 7.310 | 5.254 | 1,982,000 |
| 2021-11-03 | 7.380 | 7.380 | 7.320 | 7.360 | 5.290 | 1,108,536 |
| 2021-11-02 | 7.410 | 7.530 | 7.320 | 7.360 | 5.290 | 1,382,000 |
| 2021-11-01 | 7.310 | 7.410 | 7.290 | 7.360 | 5.290 | 1,462,000 |
| 2021-10-29 | 7.340 | 7.400 | 7.330 | 7.330 | 5.268 | 1,558,000 |
| 2021-10-28 | 7.350 | 7.430 | 7.330 | 7.330 | 5.268 | 1,394,560 |
| 2021-10-27 | 7.370 | 7.450 | 7.330 | 7.390 | 5.312 | 2,196,000 |
| 2021-10-26 | 7.460 | 7.550 | 7.380 | 7.380 | 5.304 | 2,448,000 |
| 2021-10-25 | 7.570 | 7.570 | 7.420 | 7.440 | 5.347 | 1,971,113 |
| 2021-10-22 | 7.500 | 7.580 | 7.500 | 7.570 | 5.441 | 1,274,000 |
| 2021-10-21 | 7.620 | 7.620 | 7.500 | 7.500 | 5.391 | 2,104,000 |
| 2021-10-20 | 7.570 | 7.720 | 7.520 | 7.550 | 5.427 | 2,362,000 |
| 2021-10-19 | 7.440 | 7.590 | 7.440 | 7.480 | 5.376 | 3,082,000 |
| 2021-10-18 | 7.390 | 7.510 | 7.370 | 7.500 | 5.391 | 1,560,000 |
← NewerPage 21 of 21 · 1,232 trading days
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.