Zhejiang Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 5.200 | 5.310 | 5.170 | 5.230 | 4.611 | 10,517,360 |
| 2024-05-10 | 5.180 | 5.260 | 5.060 | 5.200 | 4.585 | 16,300,670 |
| 2024-05-09 | 5.120 | 5.370 | 5.120 | 5.330 | 4.389 | 22,051,551 |
| 2024-05-08 | 5.140 | 5.190 | 5.090 | 5.150 | 4.241 | 17,679,500 |
| 2024-05-07 | 5.090 | 5.180 | 5.080 | 5.110 | 4.208 | 10,237,280 |
| 2024-05-06 | 5.030 | 5.100 | 4.980 | 5.090 | 4.191 | 31,004,881 |
| 2024-05-03 | 5.010 | 5.110 | 4.940 | 4.990 | 4.109 | 9,585,128 |
| 2024-05-02 | 5.180 | 5.180 | 4.900 | 5.010 | 4.125 | 10,281,700 |
| 2024-04-30 | 5.200 | 5.250 | 5.130 | 5.130 | 4.224 | 6,852,039 |
| 2024-04-29 | 5.130 | 5.260 | 5.130 | 5.210 | 4.290 | 9,408,920 |
| 2024-04-26 | 5.160 | 5.180 | 5.120 | 5.140 | 4.232 | 5,993,793 |
| 2024-04-25 | 5.080 | 5.160 | 5.070 | 5.130 | 4.224 | 5,260,371 |
| 2024-04-24 | 5.080 | 5.130 | 5.050 | 5.080 | 4.183 | 6,499,983 |
| 2024-04-23 | 5.050 | 5.110 | 5.050 | 5.050 | 4.158 | 5,590,156 |
| 2024-04-22 | 5.060 | 5.120 | 5.050 | 5.050 | 4.158 | 7,022,257 |
| 2024-04-19 | 5.070 | 5.120 | 5.030 | 5.060 | 4.166 | 6,816,585 |
| 2024-04-18 | 5.040 | 5.140 | 5.040 | 5.080 | 4.183 | 8,751,605 |
| 2024-04-17 | 5.010 | 5.110 | 4.980 | 5.060 | 4.166 | 10,214,710 |
| 2024-04-16 | 5.060 | 5.120 | 5.000 | 5.010 | 4.125 | 8,953,748 |
| 2024-04-15 | 5.020 | 5.130 | 5.020 | 5.070 | 4.175 | 8,174,582 |
| 2024-04-12 | 5.160 | 5.170 | 5.060 | 5.070 | 4.175 | 9,156,417 |
| 2024-04-11 | 5.150 | 5.200 | 5.130 | 5.160 | 4.249 | 2,890,000 |
| 2024-04-10 | 5.140 | 5.200 | 5.120 | 5.160 | 4.249 | 4,591,881 |
| 2024-04-09 | 5.090 | 5.160 | 5.080 | 5.110 | 4.208 | 4,345,954 |
| 2024-04-08 | 4.920 | 5.120 | 4.920 | 5.050 | 4.158 | 10,475,000 |
| 2024-04-05 | 5.100 | 5.100 | 4.870 | 4.870 | 4.010 | 7,795,731 |
| 2024-04-03 | 5.140 | 5.160 | 5.060 | 5.060 | 4.166 | 8,215,431 |
| 2024-04-02 | 5.040 | 5.200 | 5.030 | 5.140 | 4.232 | 21,957,480 |
| 2024-03-28 | 4.990 | 5.090 | 4.930 | 5.020 | 4.134 | 21,295,680 |
| 2024-03-27 | 5.090 | 5.090 | 4.960 | 4.970 | 4.092 | 19,621,730 |
| 2024-03-26 | 5.350 | 5.580 | 4.910 | 5.090 | 4.191 | 47,604,480 |
| 2024-03-25 | 5.960 | 6.110 | 5.920 | 6.030 | 4.965 | 5,598,862 |
| 2024-03-22 | 5.910 | 5.980 | 5.900 | 5.970 | 4.916 | 7,260,280 |
| 2024-03-21 | 5.890 | 5.960 | 5.880 | 5.910 | 4.866 | 5,316,680 |
| 2024-03-20 | 5.850 | 5.930 | 5.820 | 5.890 | 4.850 | 4,289,044 |
| 2024-03-19 | 5.930 | 5.930 | 5.780 | 5.780 | 4.759 | 6,397,434 |
| 2024-03-18 | 5.850 | 5.910 | 5.800 | 5.890 | 4.850 | 3,403,450 |
| 2024-03-15 | 5.910 | 6.030 | 5.750 | 5.860 | 4.825 | 14,749,020 |
| 2024-03-14 | 5.930 | 6.040 | 5.930 | 5.990 | 4.932 | 4,186,315 |
| 2024-03-13 | 5.910 | 6.000 | 5.870 | 5.930 | 4.883 | 8,472,280 |
| 2024-03-12 | 5.910 | 5.990 | 5.890 | 5.950 | 4.899 | 3,881,495 |
| 2024-03-11 | 5.920 | 6.010 | 5.890 | 5.920 | 4.875 | 6,473,898 |
| 2024-03-08 | 5.930 | 6.000 | 5.900 | 5.950 | 4.899 | 9,148,827 |
| 2024-03-07 | 5.870 | 5.990 | 5.870 | 5.950 | 4.899 | 2,835,980 |
| 2024-03-06 | 5.880 | 5.920 | 5.860 | 5.900 | 4.858 | 5,216,027 |
| 2024-03-05 | 5.880 | 5.950 | 5.850 | 5.920 | 4.875 | 2,962,174 |
| 2024-03-04 | 5.960 | 6.000 | 5.860 | 5.880 | 4.842 | 5,354,760 |
| 2024-03-01 | 5.930 | 6.000 | 5.850 | 5.960 | 4.908 | 7,874,449 |
| 2024-02-29 | 5.920 | 5.980 | 5.850 | 5.980 | 4.924 | 12,663,690 |
| 2024-02-28 | 5.920 | 5.990 | 5.860 | 5.940 | 4.891 | 6,355,085 |
| 2024-02-27 | 5.990 | 6.020 | 5.840 | 5.920 | 4.875 | 6,666,612 |
| 2024-02-26 | 6.150 | 6.210 | 5.910 | 5.980 | 4.924 | 9,579,189 |
| 2024-02-23 | 6.120 | 6.250 | 6.030 | 6.150 | 5.064 | 5,960,107 |
| 2024-02-22 | 6.020 | 6.130 | 5.980 | 6.100 | 5.023 | 6,806,549 |
| 2024-02-21 | 5.890 | 6.090 | 5.880 | 6.020 | 4.957 | 7,971,159 |
| 2024-02-20 | 5.840 | 5.940 | 5.770 | 5.920 | 4.875 | 4,279,422 |
| 2024-02-19 | 5.700 | 5.870 | 5.700 | 5.840 | 4.809 | 4,604,794 |
| 2024-02-16 | 5.610 | 5.710 | 5.610 | 5.700 | 4.693 | 809,530 |
| 2024-02-15 | 5.650 | 5.650 | 5.570 | 5.620 | 4.628 | 1,942,366 |
| 2024-02-14 | 5.650 | 5.690 | 5.600 | 5.670 | 4.669 | 2,535,176 |
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.