Shenzhen Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 7.490 | 7.490 | 7.310 | 7.310 | 6.993 | 724,000 |
| 2026-04-24 | 7.420 | 7.530 | 7.420 | 7.530 | 7.203 | 426,205 |
| 2026-04-23 | 7.530 | 7.560 | 7.420 | 7.520 | 7.193 | 964,000 |
| 2026-04-22 | 7.410 | 7.580 | 7.400 | 7.550 | 7.222 | 1,406,000 |
| 2026-04-21 | 7.370 | 7.510 | 7.320 | 7.510 | 7.184 | 1,344,000 |
| 2026-04-20 | 7.420 | 7.420 | 7.300 | 7.310 | 6.993 | 710,000 |
| 2026-04-17 | 7.480 | 7.480 | 7.340 | 7.390 | 7.069 | 1,136,000 |
| 2026-04-16 | 7.420 | 7.570 | 7.330 | 7.480 | 7.155 | 1,586,000 |
| 2026-04-15 | 7.570 | 7.570 | 7.290 | 7.380 | 7.060 | 6,994,000 |
| 2026-04-14 | 7.590 | 7.590 | 7.380 | 7.430 | 7.107 | 756,000 |
| 2026-04-13 | 7.650 | 7.660 | 7.470 | 7.550 | 7.222 | 1,660,000 |
| 2026-04-10 | 7.950 | 7.980 | 7.620 | 7.620 | 7.289 | 916,000 |
| 2026-04-09 | 7.980 | 8.120 | 7.910 | 7.950 | 7.605 | 2,680,328 |
| 2026-04-08 | 8.000 | 8.020 | 7.870 | 7.980 | 7.633 | 3,290,119 |
| 2026-04-02 | 7.700 | 8.070 | 7.700 | 8.070 | 7.720 | 7,262,000 |
| 2026-04-01 | 7.520 | 7.730 | 7.520 | 7.730 | 7.394 | 3,026,000 |
| 2026-03-31 | 7.420 | 7.530 | 7.250 | 7.510 | 7.184 | 6,570,158 |
| 2026-03-30 | 7.260 | 7.440 | 7.080 | 7.440 | 7.117 | 3,944,100 |
| 2026-03-27 | 7.500 | 7.700 | 7.300 | 7.320 | 7.002 | 4,276,000 |
| 2026-03-26 | 7.600 | 7.600 | 7.270 | 7.500 | 7.174 | 8,572,050 |
| 2026-03-25 | 7.870 | 8.070 | 7.870 | 8.020 | 7.672 | 3,447,768 |
| 2026-03-24 | 7.600 | 7.880 | 7.600 | 7.880 | 7.538 | 3,742,000 |
| 2026-03-23 | 7.520 | 7.640 | 7.510 | 7.630 | 7.299 | 5,308,000 |
| 2026-03-20 | 7.610 | 7.670 | 7.440 | 7.630 | 7.299 | 4,144,000 |
| 2026-03-19 | 7.500 | 7.590 | 7.450 | 7.570 | 7.241 | 4,032,000 |
| 2026-03-18 | 7.500 | 7.560 | 7.450 | 7.530 | 7.203 | 1,228,000 |
| 2026-03-17 | 7.280 | 7.530 | 7.280 | 7.460 | 7.136 | 992,000 |
| 2026-03-16 | 7.350 | 7.430 | 7.330 | 7.430 | 7.107 | 928,890 |
| 2026-03-13 | 7.400 | 7.530 | 7.400 | 7.420 | 7.098 | 922,599 |
| 2026-03-12 | 7.400 | 7.510 | 7.400 | 7.510 | 7.184 | 680,000 |
| 2026-03-11 | 7.360 | 7.450 | 7.360 | 7.450 | 7.126 | 578,000 |
| 2026-03-10 | 7.500 | 7.500 | 7.330 | 7.330 | 7.012 | 732,000 |
| 2026-03-09 | 7.350 | 7.450 | 7.310 | 7.450 | 7.126 | 1,002,000 |
| 2026-03-06 | 7.250 | 7.440 | 7.250 | 7.440 | 7.117 | 1,662,012 |
| 2026-03-05 | 7.250 | 7.360 | 7.250 | 7.350 | 7.031 | 1,150,388 |
| 2026-03-04 | 7.340 | 7.340 | 7.200 | 7.300 | 6.983 | 1,542,000 |
| 2026-03-03 | 7.320 | 7.420 | 7.320 | 7.340 | 7.021 | 1,650,128 |
| 2026-03-02 | 7.240 | 7.360 | 7.240 | 7.310 | 6.993 | 3,970,000 |
| 2026-02-27 | 7.450 | 7.630 | 7.180 | 7.180 | 6.868 | 9,388,000 |
| 2026-02-26 | 7.430 | 7.550 | 7.420 | 7.540 | 7.213 | 1,390,000 |
| 2026-02-25 | 7.550 | 7.580 | 7.430 | 7.450 | 7.126 | 1,404,000 |
| 2026-02-24 | 7.460 | 7.550 | 7.400 | 7.500 | 7.174 | 2,058,290 |
| 2026-02-23 | 7.240 | 7.440 | 7.240 | 7.400 | 7.079 | 1,191,000 |
| 2026-02-20 | 7.400 | 7.480 | 7.250 | 7.300 | 6.983 | 1,436,000 |
| 2026-02-16 | 7.620 | 7.620 | 7.460 | 7.510 | 7.184 | 411,000 |
| 2026-02-13 | 7.690 | 7.690 | 7.530 | 7.620 | 7.289 | 1,118,000 |
| 2026-02-12 | 7.740 | 7.760 | 7.690 | 7.750 | 7.413 | 1,218,294 |
| 2026-02-11 | 7.650 | 7.760 | 7.650 | 7.760 | 7.423 | 1,712,000 |
| 2026-02-10 | 7.680 | 7.690 | 7.650 | 7.680 | 7.347 | 960,000 |
| 2026-02-09 | 7.580 | 7.670 | 7.580 | 7.670 | 7.337 | 1,294,000 |
| 2026-02-06 | 7.600 | 7.660 | 7.590 | 7.590 | 7.260 | 1,198,000 |
| 2026-02-05 | 7.540 | 7.640 | 7.540 | 7.610 | 7.280 | 2,004,672 |
| 2026-02-04 | 7.500 | 7.630 | 7.500 | 7.600 | 7.270 | 2,031,698 |
| 2026-02-03 | 7.450 | 7.510 | 7.450 | 7.500 | 7.174 | 1,534,127 |
| 2026-02-02 | 7.260 | 7.490 | 7.260 | 7.410 | 7.088 | 2,332,000 |
| 2026-01-30 | 7.510 | 7.520 | 7.390 | 7.500 | 7.174 | 1,745,000 |
| 2026-01-29 | 7.480 | 7.540 | 7.450 | 7.510 | 7.184 | 1,278,000 |
| 2026-01-28 | 7.310 | 7.470 | 7.310 | 7.450 | 7.126 | 1,348,000 |
| 2026-01-27 | 7.340 | 7.410 | 7.320 | 7.370 | 7.050 | 2,169,000 |
| 2026-01-26 | 7.190 | 7.360 | 7.180 | 7.340 | 7.021 | 1,570,000 |
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.