Shenzhen Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 6.550 | 6.600 | 6.550 | 6.600 | 6.071 | 1,446,000 |
| 2025-02-05 | 6.500 | 6.600 | 6.500 | 6.560 | 6.034 | 3,000,139 |
| 2025-02-04 | 6.590 | 6.590 | 6.510 | 6.520 | 5.997 | 1,286,596 |
| 2025-02-03 | 6.550 | 6.600 | 6.420 | 6.560 | 6.034 | 2,811,333 |
| 2025-01-28 | 6.510 | 6.560 | 6.450 | 6.560 | 6.034 | 1,666,000 |
| 2025-01-27 | 6.620 | 6.620 | 6.340 | 6.520 | 5.997 | 16,752,000 |
| 2025-01-24 | 7.010 | 7.070 | 7.000 | 7.040 | 6.476 | 965,285 |
| 2025-01-23 | 7.040 | 7.090 | 7.000 | 7.000 | 6.439 | 1,162,000 |
| 2025-01-22 | 7.030 | 7.050 | 6.980 | 6.990 | 6.430 | 1,512,639 |
| 2025-01-21 | 7.030 | 7.060 | 7.010 | 7.030 | 6.466 | 1,400,000 |
| 2025-01-20 | 7.060 | 7.120 | 7.040 | 7.050 | 6.485 | 1,860,000 |
| 2025-01-17 | 7.080 | 7.080 | 7.040 | 7.060 | 6.494 | 1,172,682 |
| 2025-01-16 | 7.100 | 7.150 | 7.080 | 7.080 | 6.512 | 814,000 |
| 2025-01-15 | 7.110 | 7.180 | 7.090 | 7.100 | 6.531 | 1,802,000 |
| 2025-01-14 | 6.990 | 7.140 | 6.990 | 7.110 | 6.540 | 2,742,000 |
| 2025-01-13 | 7.020 | 7.100 | 6.920 | 6.990 | 6.430 | 1,934,000 |
| 2025-01-10 | 7.220 | 7.220 | 7.020 | 7.020 | 6.457 | 2,670,000 |
| 2025-01-09 | 7.260 | 7.270 | 7.150 | 7.150 | 6.577 | 1,282,897 |
| 2025-01-08 | 7.280 | 7.280 | 7.130 | 7.240 | 6.660 | 5,459,900 |
| 2025-01-07 | 7.240 | 7.290 | 7.210 | 7.270 | 6.687 | 2,363,421 |
| 2025-01-06 | 7.270 | 7.290 | 7.240 | 7.270 | 6.687 | 1,278,000 |
| 2025-01-03 | 7.420 | 7.420 | 7.160 | 7.270 | 6.687 | 1,813,479 |
| 2025-01-02 | 7.400 | 7.410 | 7.280 | 7.350 | 6.761 | 6,420,480 |
| 2024-12-31 | 7.440 | 7.440 | 7.310 | 7.320 | 6.733 | 4,820,000 |
| 2024-12-30 | 7.300 | 7.440 | 7.300 | 7.400 | 6.807 | 5,178,000 |
| 2024-12-27 | 7.190 | 7.280 | 7.180 | 7.280 | 6.696 | 4,808,922 |
| 2024-12-24 | 7.190 | 7.190 | 7.130 | 7.190 | 6.614 | 1,962,000 |
| 2024-12-23 | 7.110 | 7.150 | 7.090 | 7.150 | 6.577 | 2,418,092 |
| 2024-12-20 | 7.110 | 7.140 | 7.090 | 7.090 | 6.522 | 1,885,057 |
| 2024-12-19 | 7.160 | 7.190 | 7.100 | 7.100 | 6.531 | 1,894,000 |
| 2024-12-18 | 7.150 | 7.190 | 7.130 | 7.160 | 6.586 | 724,000 |
| 2024-12-17 | 7.200 | 7.220 | 7.100 | 7.120 | 6.549 | 1,361,928 |
| 2024-12-16 | 7.130 | 7.230 | 7.080 | 7.160 | 6.586 | 2,234,856 |
| 2024-12-13 | 7.130 | 7.130 | 7.080 | 7.130 | 6.558 | 1,348,000 |
| 2024-12-12 | 7.130 | 7.180 | 7.120 | 7.140 | 6.568 | 1,968,000 |
| 2024-12-11 | 7.170 | 7.170 | 7.110 | 7.130 | 6.558 | 1,231,375 |
| 2024-12-10 | 7.230 | 7.270 | 7.090 | 7.100 | 6.531 | 1,908,000 |
| 2024-12-09 | 7.140 | 7.190 | 7.110 | 7.190 | 6.614 | 2,359,975 |
| 2024-12-06 | 7.000 | 7.140 | 7.000 | 7.090 | 6.522 | 3,376,763 |
| 2024-12-05 | 6.980 | 7.010 | 6.970 | 7.010 | 6.448 | 1,606,000 |
| 2024-12-04 | 6.990 | 7.040 | 6.990 | 7.040 | 6.476 | 2,200,000 |
| 2024-12-03 | 6.960 | 7.040 | 6.960 | 7.010 | 6.448 | 838,843 |
| 2024-12-02 | 7.000 | 7.000 | 6.950 | 6.970 | 6.411 | 1,280,000 |
| 2024-11-29 | 6.980 | 7.060 | 6.970 | 7.000 | 6.439 | 1,880,584 |
| 2024-11-28 | 7.010 | 7.020 | 6.960 | 6.980 | 6.420 | 2,424,000 |
| 2024-11-27 | 6.950 | 7.040 | 6.900 | 7.000 | 6.439 | 1,779,000 |
| 2024-11-26 | 6.970 | 7.010 | 6.950 | 7.000 | 6.439 | 2,594,000 |
| 2024-11-25 | 7.000 | 7.030 | 6.930 | 6.930 | 6.374 | 2,134,000 |
| 2024-11-22 | 7.050 | 7.060 | 6.970 | 6.990 | 6.430 | 1,746,000 |
| 2024-11-21 | 7.010 | 7.100 | 7.010 | 7.050 | 6.485 | 934,913 |
| 2024-11-20 | 7.080 | 7.080 | 7.010 | 7.050 | 6.485 | 908,000 |
| 2024-11-19 | 7.050 | 7.080 | 7.020 | 7.080 | 6.512 | 718,000 |
| 2024-11-18 | 7.050 | 7.100 | 7.020 | 7.050 | 6.485 | 516,000 |
| 2024-11-15 | 6.930 | 7.070 | 6.930 | 7.040 | 6.476 | 844,000 |
| 2024-11-14 | 7.010 | 7.050 | 6.940 | 7.010 | 6.448 | 2,102,000 |
| 2024-11-13 | 7.000 | 7.020 | 6.970 | 7.000 | 6.439 | 1,634,000 |
| 2024-11-12 | 7.160 | 7.160 | 7.000 | 7.010 | 6.448 | 2,122,000 |
| 2024-11-11 | 7.110 | 7.160 | 7.080 | 7.140 | 6.568 | 1,756,000 |
| 2024-11-08 | 7.170 | 7.200 | 7.060 | 7.140 | 6.568 | 1,822,000 |
| 2024-11-07 | 7.120 | 7.160 | 7.070 | 7.130 | 6.558 | 3,546,601 |
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.