Zhejiang Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 5.740 | 5.780 | 5.610 | 5.650 | 4.652 | 1,087,143 |
| 2024-02-08 | 5.740 | 5.870 | 5.730 | 5.780 | 4.759 | 2,283,480 |
| 2024-02-07 | 5.900 | 5.900 | 5.720 | 5.770 | 4.751 | 5,342,077 |
| 2024-02-06 | 5.800 | 5.860 | 5.710 | 5.830 | 4.800 | 2,895,372 |
| 2024-02-05 | 5.660 | 5.840 | 5.640 | 5.750 | 4.735 | 8,643,738 |
| 2024-02-02 | 5.770 | 5.790 | 5.600 | 5.700 | 4.693 | 6,406,345 |
| 2024-02-01 | 5.800 | 5.900 | 5.660 | 5.780 | 4.759 | 13,049,700 |
| 2024-01-31 | 5.600 | 5.910 | 5.600 | 5.800 | 4.776 | 16,843,080 |
| 2024-01-30 | 5.800 | 5.930 | 5.720 | 5.760 | 4.743 | 9,507,241 |
| 2024-01-29 | 5.860 | 5.930 | 5.830 | 5.850 | 4.817 | 3,114,000 |
| 2024-01-26 | 5.930 | 5.980 | 5.810 | 5.860 | 4.825 | 5,590,114 |
| 2024-01-25 | 5.950 | 6.020 | 5.850 | 5.980 | 4.924 | 7,809,260 |
| 2024-01-24 | 5.540 | 6.020 | 5.540 | 5.920 | 4.875 | 16,606,650 |
| 2024-01-23 | 5.440 | 5.580 | 5.380 | 5.530 | 4.553 | 4,162,102 |
| 2024-01-22 | 5.440 | 5.530 | 5.360 | 5.440 | 4.479 | 6,943,146 |
| 2024-01-19 | 5.500 | 5.550 | 5.400 | 5.490 | 4.521 | 13,120,260 |
| 2024-01-18 | 5.470 | 5.720 | 5.440 | 5.510 | 4.537 | 23,409,359 |
| 2024-01-17 | 5.750 | 5.820 | 5.520 | 5.560 | 4.578 | 15,922,510 |
| 2024-01-16 | 5.830 | 5.860 | 5.760 | 5.770 | 4.751 | 6,186,215 |
| 2024-01-15 | 5.600 | 5.800 | 5.600 | 5.790 | 4.768 | 8,520,263 |
| 2024-01-12 | 5.550 | 5.730 | 5.530 | 5.660 | 4.661 | 4,570,201 |
| 2024-01-11 | 5.510 | 5.640 | 5.510 | 5.540 | 4.562 | 6,756,836 |
| 2024-01-10 | 5.590 | 5.610 | 5.510 | 5.580 | 4.595 | 3,838,364 |
| 2024-01-09 | 5.530 | 5.630 | 5.500 | 5.570 | 4.586 | 4,577,014 |
| 2024-01-08 | 5.420 | 5.560 | 5.420 | 5.520 | 4.545 | 4,865,955 |
| 2024-01-05 | 5.510 | 5.610 | 5.430 | 5.510 | 4.537 | 8,472,219 |
| 2024-01-04 | 5.380 | 5.590 | 5.370 | 5.520 | 4.545 | 13,081,640 |
| 2024-01-03 | 5.400 | 5.430 | 5.330 | 5.380 | 4.430 | 6,535,118 |
| 2024-01-02 | 5.160 | 5.370 | 5.150 | 5.330 | 4.389 | 5,031,363 |
| 2023-12-29 | 5.130 | 5.210 | 5.120 | 5.210 | 4.290 | 9,418,272 |
| 2023-12-28 | 5.090 | 5.180 | 5.090 | 5.150 | 4.241 | 3,996,038 |
| 2023-12-27 | 5.120 | 5.180 | 5.080 | 5.130 | 4.224 | 5,870,390 |
| 2023-12-22 | 5.120 | 5.170 | 5.110 | 5.120 | 4.216 | 4,010,055 |
| 2023-12-21 | 5.060 | 5.170 | 5.040 | 5.140 | 4.232 | 7,297,619 |
| 2023-12-20 | 5.150 | 5.180 | 5.060 | 5.080 | 4.183 | 10,927,170 |
| 2023-12-19 | 5.120 | 5.190 | 5.080 | 5.160 | 4.249 | 5,543,466 |
| 2023-12-18 | 5.110 | 5.240 | 5.030 | 5.170 | 4.257 | 9,375,435 |
| 2023-12-15 | 5.050 | 5.180 | 5.050 | 5.140 | 4.232 | 15,223,470 |
| 2023-12-14 | 4.870 | 5.080 | 4.870 | 5.060 | 4.166 | 26,069,820 |
| 2023-12-13 | 4.880 | 5.010 | 4.820 | 4.900 | 4.035 | 11,429,330 |
| 2023-12-12 | 4.840 | 4.940 | 4.820 | 4.940 | 4.068 | 6,910,202 |
| 2023-12-11 | 4.780 | 4.840 | 4.720 | 4.830 | 3.977 | 12,058,370 |
| 2023-12-08 | 4.900 | 4.900 | 4.740 | 4.790 | 3.944 | 6,960,100 |
| 2023-12-07 | 4.910 | 4.910 | 4.830 | 4.870 | 4.010 | 7,384,000 |
| 2023-12-06 | 4.910 | 4.990 | 4.870 | 4.950 | 4.076 | 9,478,582 |
| 2023-12-05 | 4.940 | 4.950 | 4.730 | 4.900 | 4.035 | 11,800,280 |
| 2023-12-04 | 4.930 | 5.010 | 4.840 | 4.860 | 4.002 | 15,951,650 |
| 2023-12-01 | 4.940 | 5.060 | 4.940 | 4.950 | 4.076 | 9,995,987 |
| 2023-11-30 | 4.840 | 5.000 | 4.730 | 4.950 | 4.076 | 30,761,420 |
| 2023-11-29 | 4.930 | 4.930 | 4.790 | 4.840 | 3.985 | 20,814,279 |
| 2023-11-28 | 4.980 | 4.990 | 4.920 | 4.950 | 4.076 | 15,890,000 |
| 2023-11-27 | 5.020 | 5.050 | 4.990 | 5.000 | 4.117 | 18,966,109 |
| 2023-11-24 | 5.040 | 5.050 | 5.000 | 5.050 | 4.158 | 6,314,200 |
| 2023-11-23 | 5.070 | 5.100 | 4.930 | 5.080 | 4.183 | 10,428,210 |
| 2023-11-22 | 5.070 | 5.130 | 5.070 | 5.080 | 4.183 | 5,296,000 |
| 2023-11-21 | 5.150 | 5.180 | 5.060 | 5.070 | 4.175 | 6,913,382 |
| 2023-11-20 | 5.150 | 5.170 | 5.060 | 5.160 | 4.249 | 12,514,900 |
| 2023-11-17 | 5.120 | 5.180 | 5.110 | 5.170 | 4.257 | 3,165,038 |
| 2023-11-16 | 5.140 | 5.160 | 5.080 | 5.130 | 4.224 | 5,035,886 |
| 2023-11-15 | 5.130 | 5.190 | 5.090 | 5.160 | 4.249 | 10,634,460 |
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.