Shenzhen Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 7.180 | 7.210 | 7.070 | 7.140 | 6.568 | 1,880,332 |
| 2024-11-05 | 7.080 | 7.190 | 7.080 | 7.190 | 6.614 | 2,520,544 |
| 2024-11-04 | 7.120 | 7.140 | 7.060 | 7.060 | 6.494 | 1,812,000 |
| 2024-11-01 | 7.060 | 7.130 | 7.010 | 7.120 | 6.549 | 2,144,177 |
| 2024-10-31 | 6.910 | 7.060 | 6.910 | 7.060 | 6.494 | 2,090,689 |
| 2024-10-30 | 7.000 | 7.030 | 6.860 | 6.980 | 6.420 | 3,488,689 |
| 2024-10-29 | 7.140 | 7.140 | 6.950 | 6.960 | 6.402 | 2,621,229 |
| 2024-10-28 | 7.060 | 7.110 | 7.010 | 7.090 | 6.522 | 1,107,960 |
| 2024-10-25 | 7.100 | 7.120 | 7.080 | 7.080 | 6.512 | 812,000 |
| 2024-10-24 | 7.100 | 7.100 | 7.060 | 7.100 | 6.531 | 970,000 |
| 2024-10-23 | 7.050 | 7.140 | 7.050 | 7.080 | 6.512 | 1,400,630 |
| 2024-10-22 | 7.060 | 7.110 | 7.030 | 7.100 | 6.531 | 1,637,636 |
| 2024-10-21 | 7.130 | 7.150 | 7.030 | 7.060 | 6.494 | 3,480,410 |
| 2024-10-18 | 7.060 | 7.190 | 7.030 | 7.170 | 6.595 | 1,392,674 |
| 2024-10-17 | 7.160 | 7.180 | 7.010 | 7.030 | 6.466 | 1,332,677 |
| 2024-10-16 | 7.070 | 7.190 | 7.060 | 7.060 | 6.494 | 2,768,677 |
| 2024-10-15 | 7.190 | 7.340 | 7.070 | 7.130 | 6.558 | 2,368,000 |
| 2024-10-14 | 7.160 | 7.290 | 7.060 | 7.290 | 6.706 | 3,083,999 |
| 2024-10-10 | 7.150 | 7.330 | 7.130 | 7.240 | 6.660 | 3,833,490 |
| 2024-10-09 | 7.100 | 7.280 | 6.960 | 7.110 | 6.540 | 10,817,210 |
| 2024-10-08 | 7.650 | 7.660 | 7.010 | 7.070 | 6.503 | 10,294,620 |
| 2024-10-07 | 7.200 | 7.700 | 7.200 | 7.690 | 7.074 | 5,836,001 |
| 2024-10-04 | 7.000 | 7.220 | 6.970 | 7.160 | 6.586 | 2,796,268 |
| 2024-10-03 | 7.150 | 7.220 | 6.970 | 7.080 | 6.512 | 2,592,135 |
| 2024-10-02 | 7.030 | 7.190 | 6.910 | 7.150 | 6.577 | 5,855,999 |
| 2024-09-30 | 6.950 | 7.150 | 6.950 | 6.960 | 6.402 | 12,568,000 |
| 2024-09-27 | 6.910 | 6.960 | 6.860 | 6.950 | 6.393 | 4,330,000 |
| 2024-09-26 | 6.820 | 6.980 | 6.710 | 6.880 | 6.329 | 9,825,176 |
| 2024-09-25 | 6.970 | 7.110 | 6.830 | 6.840 | 6.292 | 5,272,000 |
| 2024-09-24 | 6.850 | 6.930 | 6.830 | 6.900 | 6.347 | 3,300,742 |
| 2024-09-23 | 6.790 | 6.870 | 6.760 | 6.790 | 6.246 | 2,935,480 |
| 2024-09-20 | 6.660 | 6.760 | 6.620 | 6.760 | 6.218 | 2,632,816 |
| 2024-09-19 | 6.580 | 6.650 | 6.540 | 6.650 | 6.117 | 3,072,000 |
| 2024-09-17 | 6.520 | 6.550 | 6.510 | 6.540 | 6.016 | 467,374 |
| 2024-09-16 | 6.500 | 6.500 | 6.440 | 6.490 | 5.970 | 300,944 |
| 2024-09-13 | 6.450 | 6.520 | 6.450 | 6.460 | 5.942 | 1,100,729 |
| 2024-09-12 | 6.280 | 6.430 | 6.280 | 6.420 | 5.905 | 1,766,000 |
| 2024-09-11 | 6.450 | 6.450 | 6.240 | 6.270 | 5.767 | 3,566,000 |
| 2024-09-10 | 6.600 | 6.620 | 6.310 | 6.400 | 5.887 | 5,974,430 |
| 2024-09-09 | 6.560 | 6.640 | 6.500 | 6.540 | 6.016 | 2,324,677 |
| 2024-09-05 | 6.700 | 6.700 | 6.570 | 6.590 | 6.062 | 2,442,938 |
| 2024-09-04 | 6.680 | 6.700 | 6.610 | 6.640 | 6.108 | 1,818,000 |
| 2024-09-03 | 6.780 | 6.790 | 6.640 | 6.650 | 6.117 | 1,659,032 |
| 2024-09-02 | 6.750 | 6.780 | 6.660 | 6.720 | 6.181 | 3,104,000 |
| 2024-08-30 | 6.700 | 6.780 | 6.690 | 6.720 | 6.181 | 3,789,000 |
| 2024-08-29 | 6.820 | 6.850 | 6.650 | 6.720 | 6.181 | 5,214,000 |
| 2024-08-28 | 6.950 | 7.000 | 6.820 | 6.820 | 6.273 | 3,197,322 |
| 2024-08-27 | 6.910 | 7.030 | 6.890 | 6.950 | 6.393 | 4,180,000 |
| 2024-08-26 | 7.300 | 7.490 | 6.810 | 6.910 | 6.356 | 12,124,000 |
| 2024-08-23 | 7.930 | 7.970 | 7.770 | 7.800 | 7.175 | 1,698,000 |
| 2024-08-22 | 8.100 | 8.100 | 7.960 | 8.020 | 7.377 | 1,882,000 |
| 2024-08-21 | 8.010 | 8.100 | 8.010 | 8.100 | 7.451 | 1,744,246 |
| 2024-08-20 | 8.000 | 8.070 | 7.950 | 8.050 | 7.405 | 1,308,000 |
| 2024-08-19 | 7.960 | 8.020 | 7.960 | 8.000 | 7.359 | 561,000 |
| 2024-08-16 | 7.990 | 8.000 | 7.940 | 7.960 | 7.322 | 970,000 |
| 2024-08-15 | 7.950 | 7.980 | 7.930 | 7.960 | 7.322 | 752,000 |
| 2024-08-14 | 7.940 | 8.000 | 7.900 | 7.950 | 7.313 | 1,190,000 |
| 2024-08-13 | 7.750 | 8.000 | 7.740 | 7.940 | 7.304 | 3,606,824 |
| 2024-08-12 | 7.860 | 7.860 | 7.750 | 7.790 | 7.166 | 462,000 |
| 2024-08-09 | 7.740 | 7.860 | 7.740 | 7.810 | 7.184 | 1,060,000 |
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.