Zhejiang Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 5.140 | 5.290 | 5.080 | 5.090 | 4.191 | 5,197,153 |
| 2023-11-13 | 5.300 | 5.300 | 5.030 | 5.140 | 4.232 | 12,379,800 |
| 2023-11-10 | 5.380 | 5.380 | 5.090 | 5.120 | 4.216 | 7,704,543 |
| 2023-11-09 | 5.620 | 5.640 | 5.510 | 5.590 | 4.256 | 5,588,274 |
| 2023-11-08 | 5.600 | 5.620 | 5.570 | 5.610 | 4.271 | 7,505,613 |
| 2023-11-07 | 5.910 | 5.910 | 5.500 | 5.580 | 4.248 | 23,971,851 |
| 2023-11-06 | 5.960 | 6.020 | 5.900 | 5.960 | 4.538 | 2,177,292 |
| 2023-11-03 | 5.960 | 6.010 | 5.910 | 5.980 | 4.553 | 1,512,309 |
| 2023-11-02 | 5.820 | 5.970 | 5.820 | 5.910 | 4.500 | 3,601,433 |
| 2023-11-01 | 5.940 | 5.940 | 5.800 | 5.820 | 4.431 | 1,448,017 |
| 2023-10-31 | 5.810 | 5.900 | 5.810 | 5.890 | 4.484 | 2,993,436 |
| 2023-10-30 | 5.710 | 5.900 | 5.710 | 5.860 | 4.462 | 754,895 |
| 2023-10-27 | 5.810 | 5.870 | 5.750 | 5.810 | 4.423 | 2,243,966 |
| 2023-10-26 | 5.850 | 5.850 | 5.750 | 5.770 | 4.393 | 780,851 |
| 2023-10-25 | 5.820 | 5.890 | 5.770 | 5.770 | 4.393 | 1,996,481 |
| 2023-10-24 | 5.700 | 5.830 | 5.610 | 5.790 | 4.408 | 3,287,172 |
| 2023-10-20 | 5.760 | 5.760 | 5.650 | 5.700 | 4.340 | 3,372,974 |
| 2023-10-19 | 5.840 | 5.850 | 5.770 | 5.780 | 4.401 | 2,082,991 |
| 2023-10-18 | 5.960 | 5.960 | 5.820 | 5.820 | 4.431 | 6,303,924 |
| 2023-10-17 | 5.950 | 5.950 | 5.850 | 5.900 | 4.492 | 2,210,151 |
| 2023-10-16 | 5.920 | 5.950 | 5.820 | 5.850 | 4.454 | 2,947,479 |
| 2023-10-13 | 5.840 | 5.940 | 5.840 | 5.910 | 4.500 | 1,142,076 |
| 2023-10-12 | 5.860 | 5.990 | 5.860 | 5.970 | 4.545 | 4,592,638 |
| 2023-10-11 | 5.910 | 5.920 | 5.830 | 5.830 | 4.439 | 4,095,827 |
| 2023-10-10 | 5.890 | 5.920 | 5.790 | 5.810 | 4.423 | 1,516,279 |
| 2023-10-09 | 5.780 | 5.910 | 5.780 | 5.890 | 4.484 | 1,943,074 |
| 2023-10-06 | 5.690 | 5.880 | 5.690 | 5.770 | 4.393 | 490,474 |
| 2023-10-05 | 5.660 | 5.730 | 5.610 | 5.690 | 4.332 | 1,589,504 |
| 2023-10-04 | 5.750 | 5.790 | 5.600 | 5.660 | 4.309 | 2,944,243 |
| 2023-10-03 | 5.840 | 5.850 | 5.690 | 5.820 | 4.431 | 4,101,091 |
| 2023-09-29 | 5.910 | 5.910 | 5.780 | 5.840 | 4.446 | 5,041,943 |
| 2023-09-28 | 5.840 | 5.850 | 5.800 | 5.830 | 4.439 | 1,691,484 |
| 2023-09-27 | 5.860 | 5.940 | 5.810 | 5.840 | 4.446 | 1,979,166 |
| 2023-09-26 | 5.870 | 5.890 | 5.850 | 5.860 | 4.462 | 1,302,140 |
| 2023-09-25 | 5.910 | 5.920 | 5.850 | 5.880 | 4.477 | 1,309,338 |
| 2023-09-22 | 5.960 | 5.960 | 5.840 | 5.940 | 4.522 | 3,318,093 |
| 2023-09-21 | 5.900 | 5.950 | 5.820 | 5.940 | 4.522 | 3,392,701 |
| 2023-09-20 | 5.910 | 5.910 | 5.820 | 5.830 | 4.439 | 3,233,771 |
| 2023-09-19 | 5.900 | 5.920 | 5.840 | 5.890 | 4.484 | 2,676,741 |
| 2023-09-18 | 5.750 | 5.870 | 5.710 | 5.850 | 4.454 | 7,333,728 |
| 2023-09-15 | 5.800 | 5.870 | 5.710 | 5.710 | 4.347 | 8,534,209 |
| 2023-09-14 | 5.790 | 5.870 | 5.750 | 5.800 | 4.416 | 3,202,282 |
| 2023-09-13 | 5.810 | 5.820 | 5.750 | 5.790 | 4.408 | 1,910,055 |
| 2023-09-12 | 5.730 | 5.830 | 5.710 | 5.800 | 4.416 | 2,636,991 |
| 2023-09-11 | 5.900 | 5.900 | 5.800 | 5.820 | 4.431 | 3,268,733 |
| 2023-09-07 | 5.910 | 5.950 | 5.880 | 5.910 | 4.500 | 1,836,406 |
| 2023-09-06 | 5.950 | 5.960 | 5.880 | 5.900 | 4.492 | 1,433,766 |
| 2023-09-05 | 5.900 | 5.960 | 5.870 | 5.950 | 4.530 | 2,393,947 |
| 2023-09-04 | 5.890 | 6.000 | 5.890 | 5.930 | 4.515 | 2,846,542 |
| 2023-08-31 | 5.920 | 5.960 | 5.840 | 5.860 | 4.462 | 5,176,590 |
| 2023-08-30 | 5.940 | 6.000 | 5.900 | 5.900 | 4.492 | 2,011,611 |
| 2023-08-29 | 5.880 | 5.960 | 5.870 | 5.950 | 4.530 | 3,238,261 |
| 2023-08-28 | 6.000 | 6.070 | 5.870 | 5.880 | 4.477 | 2,186,816 |
| 2023-08-25 | 5.850 | 5.930 | 5.830 | 5.840 | 4.446 | 1,820,530 |
| 2023-08-24 | 5.910 | 6.000 | 5.890 | 5.900 | 4.492 | 1,884,425 |
| 2023-08-23 | 5.870 | 5.940 | 5.780 | 5.920 | 4.507 | 4,164,339 |
| 2023-08-22 | 5.800 | 5.900 | 5.780 | 5.870 | 4.469 | 3,551,912 |
| 2023-08-21 | 5.870 | 5.870 | 5.800 | 5.830 | 4.439 | 1,466,529 |
| 2023-08-18 | 5.940 | 6.000 | 5.890 | 5.900 | 4.492 | 1,579,007 |
| 2023-08-17 | 5.970 | 6.050 | 5.920 | 6.020 | 4.583 | 1,758,537 |
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.