Zhejiang Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 5.120 | 5.180 | 5.110 | 5.130 | 4.523 | 4,826,122 |
| 2024-08-07 | 5.050 | 5.180 | 5.040 | 5.140 | 4.532 | 3,608,840 |
| 2024-08-06 | 5.100 | 5.110 | 5.020 | 5.020 | 4.426 | 3,083,978 |
| 2024-08-05 | 5.090 | 5.140 | 5.000 | 5.070 | 4.470 | 4,557,284 |
| 2024-08-02 | 5.130 | 5.160 | 5.090 | 5.130 | 4.523 | 3,648,325 |
| 2024-08-01 | 5.140 | 5.170 | 5.060 | 5.160 | 4.550 | 7,507,985 |
| 2024-07-31 | 5.000 | 5.130 | 5.000 | 5.130 | 4.523 | 10,438,720 |
| 2024-07-30 | 5.070 | 5.070 | 5.000 | 5.010 | 4.417 | 6,778,572 |
| 2024-07-29 | 5.100 | 5.110 | 5.070 | 5.070 | 4.470 | 4,579,385 |
| 2024-07-26 | 5.140 | 5.140 | 5.070 | 5.070 | 4.470 | 3,432,079 |
| 2024-07-25 | 5.140 | 5.150 | 5.060 | 5.090 | 4.488 | 5,030,810 |
| 2024-07-24 | 5.140 | 5.200 | 5.060 | 5.170 | 4.558 | 5,928,170 |
| 2024-07-23 | 5.140 | 5.230 | 5.060 | 5.070 | 4.470 | 4,603,800 |
| 2024-07-22 | 5.070 | 5.160 | 5.010 | 5.140 | 4.532 | 5,094,406 |
| 2024-07-19 | 5.090 | 5.110 | 5.010 | 5.030 | 4.435 | 4,853,125 |
| 2024-07-18 | 5.010 | 5.150 | 5.010 | 5.140 | 4.532 | 3,184,199 |
| 2024-07-17 | 5.140 | 5.140 | 5.030 | 5.040 | 4.444 | 5,380,675 |
| 2024-07-16 | 5.160 | 5.170 | 5.070 | 5.070 | 4.470 | 4,944,060 |
| 2024-07-15 | 5.160 | 5.210 | 5.130 | 5.140 | 4.532 | 4,204,000 |
| 2024-07-12 | 5.170 | 5.230 | 5.130 | 5.190 | 4.576 | 7,330,000 |
| 2024-07-11 | 5.210 | 5.220 | 5.150 | 5.190 | 4.576 | 4,613,267 |
| 2024-07-10 | 5.320 | 5.330 | 5.150 | 5.200 | 4.585 | 6,678,591 |
| 2024-07-09 | 5.460 | 5.460 | 5.230 | 5.320 | 4.691 | 7,132,871 |
| 2024-07-08 | 5.520 | 5.520 | 5.350 | 5.450 | 4.805 | 4,598,944 |
| 2024-07-05 | 5.550 | 5.550 | 5.390 | 5.410 | 4.770 | 5,456,218 |
| 2024-07-04 | 5.480 | 5.550 | 5.470 | 5.550 | 4.893 | 6,797,782 |
| 2024-07-03 | 5.410 | 5.490 | 5.360 | 5.470 | 4.823 | 6,184,640 |
| 2024-07-02 | 5.340 | 5.460 | 5.310 | 5.410 | 4.770 | 7,647,100 |
| 2024-06-28 | 5.120 | 5.350 | 5.120 | 5.270 | 4.647 | 8,230,000 |
| 2024-06-27 | 5.150 | 5.190 | 5.120 | 5.130 | 4.523 | 5,361,960 |
| 2024-06-26 | 5.220 | 5.220 | 5.100 | 5.150 | 4.541 | 5,835,617 |
| 2024-06-25 | 5.100 | 5.220 | 5.090 | 5.160 | 4.550 | 4,865,038 |
| 2024-06-24 | 5.130 | 5.130 | 5.070 | 5.110 | 4.506 | 4,071,489 |
| 2024-06-21 | 5.270 | 5.270 | 5.100 | 5.100 | 4.497 | 6,033,069 |
| 2024-06-20 | 5.150 | 5.260 | 5.150 | 5.240 | 4.620 | 7,369,500 |
| 2024-06-19 | 5.190 | 5.190 | 5.110 | 5.150 | 4.541 | 4,871,952 |
| 2024-06-18 | 5.020 | 5.160 | 5.010 | 5.140 | 4.532 | 7,657,864 |
| 2024-06-17 | 5.110 | 5.140 | 5.000 | 5.010 | 4.417 | 5,032,000 |
| 2024-06-14 | 5.110 | 5.170 | 5.070 | 5.120 | 4.514 | 4,926,542 |
| 2024-06-13 | 5.190 | 5.190 | 5.080 | 5.110 | 4.506 | 3,742,897 |
| 2024-06-12 | 5.140 | 5.200 | 5.070 | 5.170 | 4.558 | 10,261,520 |
| 2024-06-11 | 5.400 | 5.400 | 5.160 | 5.160 | 4.550 | 7,673,123 |
| 2024-06-07 | 5.300 | 5.430 | 5.300 | 5.380 | 4.744 | 5,061,544 |
| 2024-06-06 | 5.210 | 5.370 | 5.210 | 5.300 | 4.673 | 6,286,252 |
| 2024-06-05 | 5.170 | 5.310 | 5.170 | 5.250 | 4.629 | 5,964,000 |
| 2024-06-04 | 5.170 | 5.280 | 5.160 | 5.220 | 4.602 | 5,316,198 |
| 2024-06-03 | 5.110 | 5.190 | 5.090 | 5.160 | 4.550 | 5,680,088 |
| 2024-05-31 | 5.140 | 5.190 | 5.030 | 5.110 | 4.506 | 30,106,869 |
| 2024-05-30 | 5.210 | 5.240 | 5.080 | 5.130 | 4.523 | 6,438,000 |
| 2024-05-29 | 5.260 | 5.280 | 5.160 | 5.180 | 4.567 | 6,529,643 |
| 2024-05-28 | 5.270 | 5.360 | 5.240 | 5.260 | 4.638 | 8,038,080 |
| 2024-05-27 | 5.150 | 5.280 | 5.130 | 5.270 | 4.647 | 4,757,496 |
| 2024-05-24 | 5.150 | 5.170 | 5.100 | 5.130 | 4.523 | 6,229,037 |
| 2024-05-23 | 5.140 | 5.180 | 5.100 | 5.130 | 4.523 | 7,126,585 |
| 2024-05-22 | 5.150 | 5.190 | 5.120 | 5.150 | 4.541 | 5,294,138 |
| 2024-05-21 | 5.200 | 5.230 | 5.100 | 5.110 | 4.506 | 9,419,882 |
| 2024-05-20 | 5.190 | 5.240 | 5.150 | 5.210 | 4.594 | 7,469,822 |
| 2024-05-17 | 5.160 | 5.270 | 5.160 | 5.200 | 4.585 | 8,241,974 |
| 2024-05-16 | 5.230 | 5.230 | 5.140 | 5.170 | 4.558 | 7,302,249 |
| 2024-05-14 | 5.240 | 5.270 | 5.150 | 5.180 | 4.567 | 6,709,925 |
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.