Zhejiang Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	6.045	6.100	6.000	6.035	6.035	5,835,300
2026-10-16	6.095	6.130	6.050	6.050	6.050	5,501,778
2026-10-15	6.120	6.120	6.010	6.095	6.095	5,636,951
2026-10-14	6.055	6.135	6.050	6.095	6.095	3,238,900
2026-10-13	6.025	6.090	6.005	6.080	6.080	5,827,486
2026-10-12	6.100	6.150	6.035	6.065	6.065	7,494,662
2026-10-09	5.930	6.090	5.930	6.065	6.065	5,189,368
2026-10-08	5.850	5.990	5.835	5.945	5.945	9,610,898
2026-10-07	5.790	5.805	5.750	5.790	5.790	2,103,959
2026-10-06	5.795	5.825	5.740	5.790	5.790	2,352,003
2026-10-05	5.850	5.850	5.695	5.735	5.735	4,674,265
2026-10-02	5.900	5.930	5.775	5.820	5.820	9,952,000
2026-09-30	5.960	5.990	5.930	5.955	5.955	12,760,310
2026-09-29	5.940	5.980	5.940	5.960	5.960	5,512,214
2026-09-28	5.900	5.980	5.870	5.940	5.940	11,447,665
2026-09-25	5.950	5.950	5.815	5.900	5.900	4,122,552
2026-09-24	5.905	5.945	5.840	5.910	5.910	9,411,843
2026-09-23	5.940	5.980	5.900	5.900	5.900	10,111,339
2026-09-22	6.075	6.110	5.935	5.940	5.940	12,392,802
2026-09-21	6.065	6.120	6.035	6.075	6.075	9,292,038
2026-09-18	6.030	6.080	5.990	6.065	6.065	13,186,642
2026-09-17	6.015	6.035	5.955	6.030	6.030	11,788,241
2026-09-16	5.955	6.085	5.930	6.055	6.055	13,792,684
2026-09-15	6.020	6.020	5.910	5.955	5.955	21,485,900
2026-09-14	5.965	6.030	5.905	6.020	6.020	22,011,432
2026-09-11	6.105	6.105	5.960	5.960	5.960	45,344,137
2026-09-10	6.160	6.170	6.090	6.110	6.110	10,494,353
2026-09-09	6.170	6.195	6.115	6.150	6.150	7,983,413
2026-09-08	6.125	6.165	6.040	6.150	6.150	9,373,445
2026-09-07	6.150	6.180	6.060	6.080	6.080	5,928,000
2026-09-04	6.090	6.175	6.065	6.150	6.150	9,502,861
2026-09-03	6.110	6.140	6.070	6.090	6.090	7,580,986
2026-09-02	6.165	6.200	6.075	6.110	6.110	11,790,344
2026-09-01	6.380	6.380	6.000	6.165	6.165	25,132,000
2026-08-31	6.510	6.510	6.355	6.390	6.390	8,128,557
2026-08-28	6.450	6.515	6.390	6.510	6.510	4,287,176
2026-08-27	6.500	6.540	6.430	6.475	6.475	2,631,596
2026-08-26	6.480	6.535	6.455	6.510	6.510	4,416,000
2026-08-25	6.460	6.505	6.430	6.465	6.465	6,159,436
2026-08-24	6.365	6.510	6.365	6.485	6.485	5,574,811
2026-08-21	6.340	6.410	6.325	6.400	6.400	4,087,015
2026-08-20	6.325	6.350	6.260	6.345	6.345	4,294,000
2026-08-19	6.280	6.355	6.235	6.325	6.325	4,193,768
2026-08-18	6.255	6.310	6.230	6.310	6.310	4,617,424
2026-08-17	6.230	6.285	6.200	6.225	6.225	2,964,000
2026-08-14	6.200	6.235	6.180	6.225	6.225	2,428,349
2026-08-13	6.275	6.275	6.190	6.215	6.215	4,430,000
2026-08-12	6.265	6.270	6.200	6.260	6.260	5,197,042
2026-08-11	6.300	6.315	6.255	6.295	6.295	4,914,000
2026-08-10	6.245	6.320	6.240	6.300	6.300	3,021,234
2026-08-07	6.265	6.310	6.240	6.245	6.245	6,979,233
2026-08-06	6.375	6.375	6.240	6.330	6.330	7,998,112
2026-08-05	6.310	6.375	6.240	6.360	6.360	9,644,542
2026-08-04	6.480	6.515	6.270	6.300	6.300	10,820,000
2026-08-03	6.740	6.770	6.425	6.480	6.480	15,364,306
2026-07-31	6.680	6.950	6.520	6.950	6.950	32,559,389
2026-07-30	6.660	6.690	6.590	6.690	6.690	10,323,310
2026-07-29	6.580	6.670	6.580	6.660	6.660	9,598,608
2026-07-28	6.540	6.580	6.470	6.580	6.580	6,184,000
2026-07-27	6.580	6.580	6.460	6.540	6.540	8,408,122

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.4476 HKD
2025-04-29	0.4171 HKD
2024-05-10	0.3524 HKD
2023-05-08	0.4261 HKD
2022-07-05	0.4394 HKD
2021-04-23	0.4227 HKD
2020-05-19	0.3883 HKD
2019-06-04	0.4267 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.