Shenzhen Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.290 | 7.330 | 7.250 | 7.330 | 7.012 | 1,341,580 |
| 2025-10-24 | 7.370 | 7.410 | 7.320 | 7.320 | 7.002 | 740,000 |
| 2025-10-23 | 7.360 | 7.440 | 7.360 | 7.430 | 7.107 | 1,509,397 |
| 2025-10-22 | 7.390 | 7.390 | 7.330 | 7.370 | 7.050 | 539,343 |
| 2025-10-21 | 7.400 | 7.450 | 7.340 | 7.340 | 7.021 | 1,932,000 |
| 2025-10-20 | 7.330 | 7.440 | 7.300 | 7.440 | 7.117 | 3,846,205 |
| 2025-10-17 | 7.200 | 7.410 | 7.200 | 7.330 | 7.012 | 2,202,193 |
| 2025-10-16 | 7.320 | 7.400 | 7.310 | 7.400 | 7.079 | 5,610,403 |
| 2025-10-15 | 7.300 | 7.320 | 7.230 | 7.320 | 7.002 | 5,604,403 |
| 2025-10-14 | 7.290 | 7.290 | 7.200 | 7.260 | 6.945 | 4,068,000 |
| 2025-10-13 | 7.200 | 7.270 | 7.100 | 7.250 | 6.935 | 3,256,000 |
| 2025-10-10 | 7.250 | 7.300 | 7.230 | 7.250 | 6.935 | 1,950,500 |
| 2025-10-09 | 7.030 | 7.260 | 7.030 | 7.250 | 6.935 | 8,740,000 |
| 2025-10-08 | 7.100 | 7.100 | 6.890 | 6.910 | 6.610 | 2,532,000 |
| 2025-10-06 | 7.130 | 7.130 | 7.030 | 7.070 | 6.763 | 1,446,000 |
| 2025-10-03 | 7.260 | 7.260 | 7.120 | 7.120 | 6.811 | 934,131 |
| 2025-10-02 | 7.370 | 7.370 | 7.240 | 7.270 | 6.954 | 2,060,083 |
| 2025-09-30 | 7.400 | 7.400 | 7.290 | 7.370 | 7.050 | 5,556,000 |
| 2025-09-29 | 7.300 | 7.390 | 7.270 | 7.390 | 7.069 | 3,172,000 |
| 2025-09-26 | 7.260 | 7.320 | 7.230 | 7.300 | 6.983 | 3,742,000 |
| 2025-09-25 | 7.210 | 7.290 | 7.210 | 7.260 | 6.945 | 5,414,000 |
| 2025-09-24 | 7.140 | 7.240 | 7.140 | 7.210 | 6.897 | 1,648,456 |
| 2025-09-23 | 7.100 | 7.160 | 7.070 | 7.130 | 6.820 | 1,572,000 |
| 2025-09-22 | 7.270 | 7.270 | 7.050 | 7.100 | 6.792 | 2,791,697 |
| 2025-09-19 | 7.290 | 7.290 | 7.170 | 7.170 | 6.859 | 5,615,256 |
| 2025-09-18 | 7.300 | 7.300 | 7.190 | 7.230 | 6.916 | 3,102,000 |
| 2025-09-17 | 7.310 | 7.350 | 7.310 | 7.330 | 7.012 | 1,720,000 |
| 2025-09-16 | 7.280 | 7.380 | 7.280 | 7.350 | 7.031 | 3,690,392 |
| 2025-09-15 | 7.250 | 7.300 | 7.210 | 7.260 | 6.945 | 4,052,000 |
| 2025-09-12 | 7.280 | 7.310 | 7.170 | 7.240 | 6.926 | 2,581,139 |
| 2025-09-11 | 7.400 | 7.400 | 7.220 | 7.280 | 6.964 | 3,464,000 |
| 2025-09-10 | 7.390 | 7.400 | 7.340 | 7.360 | 7.040 | 2,607,863 |
| 2025-09-09 | 7.340 | 7.380 | 7.300 | 7.370 | 7.050 | 2,232,000 |
| 2025-09-08 | 7.300 | 7.330 | 7.260 | 7.320 | 7.002 | 1,024,000 |
| 2025-09-05 | 7.290 | 7.330 | 7.260 | 7.300 | 6.983 | 2,247,418 |
| 2025-09-04 | 7.290 | 7.310 | 7.190 | 7.310 | 6.993 | 3,272,000 |
| 2025-09-03 | 7.240 | 7.310 | 7.240 | 7.300 | 6.983 | 3,626,982 |
| 2025-09-02 | 7.160 | 7.240 | 7.130 | 7.240 | 6.926 | 2,744,000 |
| 2025-09-01 | 7.120 | 7.200 | 7.110 | 7.200 | 6.887 | 2,847,000 |
| 2025-08-29 | 7.000 | 7.180 | 7.000 | 7.150 | 6.840 | 2,519,000 |
| 2025-08-28 | 7.080 | 7.160 | 7.070 | 7.160 | 6.849 | 2,395,426 |
| 2025-08-27 | 7.090 | 7.170 | 7.080 | 7.120 | 6.811 | 3,610,000 |
| 2025-08-26 | 7.010 | 7.100 | 7.010 | 7.090 | 6.782 | 2,196,000 |
| 2025-08-25 | 7.000 | 7.100 | 6.990 | 7.010 | 6.706 | 2,308,000 |
| 2025-08-22 | 6.960 | 6.990 | 6.900 | 6.950 | 6.648 | 1,376,000 |
| 2025-08-21 | 6.990 | 7.010 | 6.920 | 6.980 | 6.677 | 1,873,426 |
| 2025-08-20 | 7.050 | 7.050 | 6.920 | 6.940 | 6.639 | 3,010,000 |
| 2025-08-19 | 7.010 | 7.100 | 7.010 | 7.090 | 6.782 | 2,458,000 |
| 2025-08-18 | 6.950 | 7.040 | 6.950 | 7.020 | 6.715 | 1,692,000 |
| 2025-08-15 | 6.940 | 7.000 | 6.910 | 6.990 | 6.686 | 1,472,000 |
| 2025-08-14 | 7.000 | 7.030 | 6.960 | 7.020 | 6.715 | 2,466,000 |
| 2025-08-13 | 7.000 | 7.030 | 6.970 | 7.020 | 6.715 | 2,282,000 |
| 2025-08-12 | 6.990 | 7.040 | 6.990 | 7.010 | 6.706 | 907,431 |
| 2025-08-11 | 6.970 | 7.010 | 6.900 | 6.990 | 6.686 | 1,908,000 |
| 2025-08-08 | 6.960 | 6.970 | 6.940 | 6.940 | 6.639 | 1,166,000 |
| 2025-08-07 | 6.830 | 6.970 | 6.830 | 6.930 | 6.629 | 2,988,620 |
| 2025-08-06 | 6.780 | 6.860 | 6.780 | 6.830 | 6.533 | 1,868,000 |
| 2025-08-05 | 6.800 | 6.830 | 6.780 | 6.810 | 6.514 | 858,139 |
| 2025-08-04 | 6.770 | 6.780 | 6.750 | 6.770 | 6.476 | 590,000 |
| 2025-08-01 | 6.720 | 6.800 | 6.720 | 6.770 | 6.476 | 4,780,000 |
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.