Shenzhen Expressway Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	6.720	6.800	6.720	6.770	6.476	4,780,000
2025-07-31	6.800	6.830	6.730	6.750	6.457	3,734,000
2025-07-30	6.920	6.920	6.840	6.870	6.572	1,627,160
2025-07-29	6.880	6.930	6.810	6.860	6.562	1,598,000
2025-07-28	6.900	6.950	6.890	6.900	6.600	1,346,000
2025-07-25	6.920	6.960	6.860	6.900	6.600	2,498,000
2025-07-24	6.910	6.950	6.880	6.930	6.629	1,743,433
2025-07-23	6.950	6.970	6.910	6.910	6.610	3,172,000
2025-07-22	6.810	6.900	6.780	6.900	6.600	2,810,000
2025-07-21	6.680	6.820	6.630	6.810	6.514	5,225,713
2025-07-18	6.720	6.730	6.680	6.680	6.390	3,353,478
2025-07-17	6.720	6.730	6.700	6.710	6.419	3,596,000
2025-07-16	6.780	6.780	6.710	6.720	6.428	2,871,378
2025-07-15	6.840	6.860	6.770	6.780	6.486	1,778,000
2025-07-14	6.840	6.920	6.800	6.840	6.543	3,468,000
2025-07-11	6.800	6.850	6.790	6.840	6.543	1,272,000
2025-07-10	6.700	6.780	6.700	6.780	6.486	2,120,000
2025-07-09	6.720	6.730	6.680	6.720	6.428	1,622,000
2025-07-08	6.720	6.730	6.660	6.680	6.390	4,128,074
2025-07-07	6.750	6.770	6.700	6.740	6.447	1,958,000
2025-07-04	6.740	6.810	6.660	6.740	6.447	4,504,000
2025-07-03	6.930	6.980	6.880	6.960	6.402	4,146,136
2025-07-02	6.850	6.940	6.830	6.940	6.384	3,854,000
2025-06-30	6.880	6.890	6.830	6.850	6.301	2,143,541
2025-06-27	6.890	6.940	6.870	6.890	6.338	2,254,000
2025-06-26	6.870	6.930	6.840	6.910	6.356	3,008,000
2025-06-25	6.800	6.910	6.800	6.890	6.338	2,497,120
2025-06-24	6.840	6.870	6.800	6.810	6.264	2,278,000
2025-06-23	6.780	6.840	6.710	6.840	6.292	1,806,075
2025-06-20	6.800	6.800	6.700	6.790	6.246	4,314,180
2025-06-19	6.810	6.810	6.670	6.710	6.172	2,734,000
2025-06-18	6.840	6.840	6.780	6.830	6.283	2,572,000
2025-06-17	6.810	6.840	6.790	6.830	6.283	2,151,992
2025-06-16	6.770	6.840	6.770	6.810	6.264	1,760,000
2025-06-13	6.790	6.840	6.790	6.830	6.283	1,884,000
2025-06-12	6.840	6.860	6.780	6.790	6.246	2,712,000
2025-06-11	6.840	6.860	6.820	6.840	6.292	1,920,000
2025-06-10	6.750	6.850	6.750	6.840	6.292	2,916,000
2025-06-09	6.770	6.800	6.750	6.780	6.237	1,240,000
2025-06-06	6.700	6.770	6.690	6.770	6.227	1,800,221
2025-06-05	6.730	6.730	6.660	6.680	6.145	1,624,000
2025-06-04	6.710	6.710	6.660	6.710	6.172	1,393,946
2025-06-03	6.610	6.700	6.610	6.700	6.163	2,544,373
2025-06-02	6.660	6.660	6.510	6.590	6.062	1,108,000
2025-05-30	6.670	6.700	6.660	6.660	6.126	2,197,145
2025-05-29	6.710	6.740	6.670	6.700	6.163	2,438,000
2025-05-28	6.650	6.700	6.640	6.700	6.163	2,060,000
2025-05-27	6.650	6.670	6.620	6.640	6.108	1,534,000
2025-05-26	6.640	6.710	6.640	6.660	6.126	1,520,000
2025-05-23	6.630	6.660	6.630	6.650	6.117	1,857,000
2025-05-22	6.630	6.630	6.600	6.630	6.099	1,751,531
2025-05-21	6.580	6.630	6.560	6.630	6.099	1,361,488
2025-05-20	6.550	6.590	6.550	6.580	6.053	2,154,000
2025-05-19	6.590	6.590	6.530	6.550	6.025	2,154,876
2025-05-16	6.600	6.620	6.520	6.580	6.053	3,844,000
2025-05-15	6.710	6.710	6.610	6.620	6.089	1,166,000
2025-05-14	6.630	6.660	6.600	6.660	6.126	1,334,000
2025-05-13	6.670	6.670	6.610	6.610	6.080	1,498,000
2025-05-12	6.630	6.690	6.630	6.690	6.154	1,594,000
2025-05-09	6.630	6.650	6.600	6.640	6.108	1,694,149

← NewerPage 6 of 21 · 1,230 trading daysOlder →

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.