Shenzhen Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 7.190 | 7.360 | 7.180 | 7.340 | 7.021 | 1,570,000 |
| 2026-01-23 | 7.250 | 7.250 | 7.200 | 7.230 | 6.916 | 468,000 |
| 2026-01-22 | 7.160 | 7.270 | 7.160 | 7.250 | 6.935 | 1,964,000 |
| 2026-01-21 | 7.110 | 7.170 | 7.090 | 7.160 | 6.849 | 899,880 |
| 2026-01-20 | 7.050 | 7.150 | 7.010 | 7.140 | 6.830 | 1,734,000 |
| 2026-01-19 | 6.970 | 7.050 | 6.970 | 7.050 | 6.744 | 1,180,000 |
| 2026-01-16 | 7.010 | 7.050 | 6.970 | 7.010 | 6.706 | 1,270,000 |
| 2026-01-15 | 6.960 | 7.010 | 6.940 | 7.010 | 6.706 | 1,044,000 |
| 2026-01-14 | 6.960 | 7.030 | 6.930 | 6.960 | 6.658 | 1,509,000 |
| 2026-01-13 | 6.990 | 7.050 | 6.690 | 6.970 | 6.667 | 1,938,000 |
| 2026-01-12 | 6.970 | 7.020 | 6.960 | 7.020 | 6.715 | 2,034,000 |
| 2026-01-09 | 7.010 | 7.050 | 7.000 | 7.050 | 6.744 | 980,000 |
| 2026-01-08 | 7.090 | 7.090 | 6.970 | 7.020 | 6.715 | 1,974,000 |
| 2026-01-07 | 7.100 | 7.100 | 7.020 | 7.060 | 6.753 | 1,848,000 |
| 2026-01-06 | 7.110 | 7.120 | 7.080 | 7.090 | 6.782 | 738,190 |
| 2026-01-05 | 7.050 | 7.120 | 7.050 | 7.090 | 6.782 | 1,036,133 |
| 2026-01-02 | 7.040 | 7.130 | 7.040 | 7.120 | 6.811 | 256,050 |
| 2025-12-31 | 7.140 | 7.140 | 7.040 | 7.110 | 6.801 | 1,436,081 |
| 2025-12-30 | 7.110 | 7.120 | 7.070 | 7.080 | 6.773 | 1,039,266 |
| 2025-12-29 | 7.180 | 7.240 | 7.120 | 7.140 | 6.830 | 812,000 |
| 2025-12-24 | 7.130 | 7.180 | 7.130 | 7.180 | 6.868 | 298,689 |
| 2025-12-23 | 7.090 | 7.200 | 7.090 | 7.180 | 6.868 | 850,000 |
| 2025-12-22 | 7.130 | 7.160 | 7.070 | 7.120 | 6.811 | 2,698,000 |
| 2025-12-19 | 7.180 | 7.210 | 7.110 | 7.160 | 6.849 | 2,771,281 |
| 2025-12-18 | 7.090 | 7.230 | 7.090 | 7.200 | 6.887 | 1,330,446 |
| 2025-12-17 | 7.200 | 7.290 | 7.100 | 7.140 | 6.830 | 1,256,000 |
| 2025-12-16 | 7.170 | 7.280 | 7.170 | 7.260 | 6.945 | 1,774,000 |
| 2025-12-15 | 7.170 | 7.200 | 7.040 | 7.120 | 6.811 | 1,578,000 |
| 2025-12-12 | 7.390 | 7.420 | 7.170 | 7.210 | 6.897 | 3,650,000 |
| 2025-12-11 | 7.330 | 7.440 | 7.320 | 7.390 | 7.069 | 1,512,000 |
| 2025-12-10 | 7.360 | 7.410 | 7.340 | 7.350 | 7.031 | 2,462,000 |
| 2025-12-09 | 7.360 | 7.420 | 7.360 | 7.370 | 7.050 | 1,876,000 |
| 2025-12-08 | 7.410 | 7.410 | 7.380 | 7.390 | 7.069 | 1,001,732 |
| 2025-12-05 | 7.520 | 7.520 | 7.390 | 7.420 | 7.098 | 404,019 |
| 2025-12-04 | 7.560 | 7.560 | 7.420 | 7.490 | 7.165 | 1,094,000 |
| 2025-12-03 | 7.520 | 7.590 | 7.480 | 7.540 | 7.213 | 708,126 |
| 2025-12-02 | 7.430 | 7.570 | 7.430 | 7.570 | 7.241 | 1,186,000 |
| 2025-12-01 | 7.360 | 7.460 | 7.200 | 7.440 | 7.117 | 1,318,000 |
| 2025-11-28 | 7.470 | 7.480 | 7.420 | 7.420 | 7.098 | 750,000 |
| 2025-11-27 | 7.510 | 7.510 | 7.470 | 7.510 | 7.184 | 340,000 |
| 2025-11-26 | 7.450 | 7.500 | 7.450 | 7.500 | 7.174 | 524,000 |
| 2025-11-25 | 7.460 | 7.510 | 7.450 | 7.470 | 7.146 | 803,975 |
| 2025-11-24 | 7.380 | 7.470 | 7.380 | 7.470 | 7.146 | 514,000 |
| 2025-11-21 | 7.460 | 7.500 | 7.400 | 7.430 | 7.107 | 1,020,000 |
| 2025-11-20 | 7.460 | 7.550 | 7.460 | 7.550 | 7.222 | 1,138,000 |
| 2025-11-19 | 7.430 | 7.500 | 7.430 | 7.470 | 7.146 | 1,172,900 |
| 2025-11-18 | 7.470 | 7.480 | 7.410 | 7.440 | 7.117 | 1,490,000 |
| 2025-11-17 | 7.470 | 7.510 | 7.400 | 7.510 | 7.184 | 1,258,000 |
| 2025-11-14 | 7.470 | 7.520 | 7.420 | 7.470 | 7.146 | 1,018,000 |
| 2025-11-13 | 7.540 | 7.580 | 7.470 | 7.510 | 7.184 | 1,422,000 |
| 2025-11-12 | 7.520 | 7.580 | 7.520 | 7.570 | 7.241 | 1,161,476 |
| 2025-11-11 | 7.490 | 7.530 | 7.460 | 7.520 | 7.193 | 1,447,000 |
| 2025-11-10 | 7.450 | 7.520 | 7.450 | 7.520 | 7.193 | 1,128,000 |
| 2025-11-07 | 7.390 | 7.480 | 7.390 | 7.480 | 7.155 | 3,098,000 |
| 2025-11-06 | 7.380 | 7.400 | 7.370 | 7.390 | 7.069 | 918,000 |
| 2025-11-05 | 7.350 | 7.380 | 7.290 | 7.370 | 7.050 | 575,070 |
| 2025-11-04 | 7.340 | 7.410 | 7.320 | 7.380 | 7.060 | 3,896,128 |
| 2025-11-03 | 7.250 | 7.390 | 7.230 | 7.370 | 7.050 | 3,118,000 |
| 2025-10-31 | 7.180 | 7.270 | 7.150 | 7.260 | 6.945 | 2,140,000 |
| 2025-10-30 | 7.250 | 7.300 | 7.200 | 7.200 | 6.887 | 2,036,657 |
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.