Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	6.640	6.650	6.590	6.620	6.089	2,022,000
2025-05-07	6.680	6.710	6.640	6.680	6.145	2,812,000
2025-05-06	6.610	6.740	6.590	6.740	6.200	3,518,584
2025-05-02	6.600	6.670	6.570	6.570	6.043	687,290
2025-04-30	6.510	6.610	6.510	6.600	6.071	3,424,000
2025-04-29	6.540	6.550	6.490	6.510	5.988	1,138,000
2025-04-28	6.480	6.560	6.460	6.540	6.016	1,908,000
2025-04-25	6.420	6.490	6.420	6.490	5.970	1,256,000
2025-04-24	6.460	6.480	6.420	6.480	5.961	1,637,000
2025-04-23	6.510	6.520	6.440	6.460	5.942	2,808,000
2025-04-22	6.460	6.510	6.460	6.470	5.951	2,122,832
2025-04-17	6.460	6.480	6.440	6.460	5.942	914,000
2025-04-16	6.480	6.480	6.410	6.460	5.942	1,575,290
2025-04-15	6.450	6.490	6.450	6.480	5.961	1,408,000
2025-04-14	6.390	6.450	6.370	6.450	5.933	2,340,250
2025-04-11	6.300	6.360	6.290	6.350	5.841	2,072,000
2025-04-10	6.220	6.340	6.200	6.300	5.795	3,231,208
2025-04-09	6.150	6.200	6.070	6.190	5.694	4,561,240
2025-04-08	6.030	6.170	5.960	6.160	5.666	6,088,120
2025-04-07	6.200	6.210	5.960	6.030	5.547	10,846,000
2025-04-03	6.360	6.400	6.330	6.360	5.850	5,178,296
2025-04-02	6.380	6.420	6.360	6.370	5.859	3,749,574
2025-04-01	6.380	6.440	6.380	6.380	5.869	4,170,526
2025-03-31	6.380	6.420	6.350	6.360	5.850	6,912,000
2025-03-28	6.390	6.420	6.370	6.380	5.869	3,869,736
2025-03-27	6.420	6.440	6.380	6.400	5.887	5,488,000
2025-03-26	6.460	6.470	6.410	6.420	5.905	3,726,340
2025-03-25	6.380	6.540	6.380	6.490	5.970	4,068,000
2025-03-24	6.740	6.770	6.380	6.430	5.915	18,031,820
2025-03-21	6.880	6.910	6.790	6.790	6.246	5,144,581
2025-03-20	6.930	6.930	6.830	6.890	6.338	2,785,148
2025-03-19	6.920	6.970	6.870	6.930	6.374	3,346,000
2025-03-18	6.820	6.880	6.800	6.850	6.301	2,350,360
2025-03-17	6.850	6.850	6.760	6.820	6.273	3,754,000
2025-03-14	6.850	6.860	6.770	6.850	6.301	1,870,560
2025-03-13	6.800	6.820	6.770	6.800	6.255	1,990,673
2025-03-12	6.840	6.840	6.750	6.770	6.227	3,602,000
2025-03-11	6.700	6.810	6.660	6.800	6.255	2,492,000
2025-03-10	6.660	6.750	6.620	6.740	6.200	2,578,185
2025-03-07	6.680	6.690	6.650	6.660	6.126	1,295,536
2025-03-06	6.760	6.760	6.650	6.680	6.145	1,842,000
2025-03-05	6.700	6.730	6.670	6.730	6.191	2,134,000
2025-03-04	6.610	6.700	6.610	6.660	6.126	2,106,577
2025-03-03	6.580	6.670	6.580	6.650	6.117	1,352,414
2025-02-28	6.620	6.730	6.580	6.580	6.053	1,473,330
2025-02-27	6.680	6.680	6.600	6.620	6.089	1,328,000
2025-02-26	6.500	6.700	6.500	6.700	6.163	3,790,000
2025-02-25	6.550	6.550	6.480	6.510	5.988	2,122,000
2025-02-24	6.550	6.590	6.530	6.550	6.025	1,062,000
2025-02-21	6.560	6.580	6.520	6.550	6.025	2,186,533
2025-02-20	6.610	6.610	6.530	6.570	6.043	1,788,749
2025-02-19	6.660	6.660	6.550	6.590	6.062	2,956,000
2025-02-18	6.600	6.710	6.580	6.660	6.126	4,686,560
2025-02-17	6.520	6.630	6.490	6.620	6.089	3,174,755
2025-02-14	6.530	6.580	6.470	6.520	5.997	4,958,347
2025-02-13	6.580	6.580	6.500	6.530	6.007	3,674,000
2025-02-12	6.550	6.580	6.540	6.560	6.034	3,822,000
2025-02-11	6.420	6.530	6.410	6.530	6.007	2,340,000
2025-02-10	6.550	6.550	6.430	6.440	5.924	5,860,000
2025-02-07	6.600	6.600	6.510	6.530	6.007	2,656,880

← NewerPage 7 of 21 · 1,229 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.