Zhejiang Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.600	6.610	6.500	6.550	6.550	2,568,966
2026-07-23	6.620	6.620	6.570	6.610	6.610	2,430,658
2026-07-22	6.600	6.620	6.530	6.620	6.620	3,126,410
2026-07-21	6.580	6.700	6.550	6.590	6.590	5,143,530
2026-07-20	6.450	6.590	6.420	6.590	6.590	4,474,980
2026-07-17	6.420	6.530	6.400	6.470	6.470	4,465,690
2026-07-16	6.360	6.430	6.360	6.400	6.400	2,190,033
2026-07-15	6.360	6.370	6.300	6.360	6.360	1,534,662
2026-07-14	6.300	6.350	6.270	6.350	6.350	2,332,435
2026-07-13	6.300	6.320	6.240	6.320	6.320	4,313,707
2026-07-10	6.250	6.320	6.230	6.260	6.260	2,745,798
2026-07-09	6.310	6.310	6.190	6.230	6.230	3,461,478
2026-07-08	6.270	6.310	6.200	6.270	6.270	4,669,142
2026-07-07	6.250	6.320	6.210	6.270	6.270	4,143,998
2026-07-06	6.160	6.330	6.140	6.200	6.200	4,280,315
2026-07-03	6.060	6.170	6.050	6.160	6.160	5,189,007
2026-07-02	5.990	6.090	5.960	5.970	5.970	3,780,201
2026-06-30	6.100	6.190	5.930	5.930	5.930	11,564,000
2026-06-29	6.300	6.300	6.090	6.190	6.190	4,665,440
2026-06-26	6.290	6.290	6.060	6.190	6.190	9,061,084
2026-06-25	6.350	6.350	6.250	6.290	6.290	6,956,877
2026-06-24	6.470	6.470	6.280	6.360	6.360	7,349,762
2026-06-23	6.410	6.520	6.370	6.470	6.470	6,138,052
2026-06-22	6.430	6.460	6.300	6.420	6.420	5,966,565
2026-06-18	6.580	6.580	6.420	6.470	6.470	8,974,062
2026-06-17	6.620	6.620	6.540	6.580	6.580	4,599,471
2026-06-16	6.710	6.730	6.590	6.620	6.620	4,516,200
2026-06-15	6.660	6.730	6.660	6.710	6.710	3,960,911
2026-06-12	6.580	6.670	6.580	6.660	6.660	2,655,831
2026-06-11	6.690	6.740	6.580	6.580	6.580	5,242,266
2026-06-10	6.680	6.710	6.620	6.710	6.710	5,634,615
2026-06-09	6.740	6.800	6.670	6.690	6.690	3,649,240
2026-06-08	6.720	6.740	6.640	6.740	6.740	3,335,247
2026-06-05	6.830	6.850	6.720	6.740	6.740	3,862,715
2026-06-04	6.840	6.880	6.760	6.860	6.860	4,708,369
2026-06-03	6.990	7.020	6.790	6.840	6.840	3,572,667
2026-06-02	6.900	7.080	6.880	6.970	6.970	5,088,355
2026-06-01	6.720	6.940	6.690	6.900	6.900	8,524,743
2026-05-29	6.640	6.850	6.580	6.720	6.720	10,422,910
2026-05-28	6.760	6.780	6.570	6.600	6.600	8,867,256
2026-05-27	6.670	6.880	6.670	6.760	6.760	6,038,196
2026-05-26	6.610	6.670	6.560	6.650	6.650	14,984,080
2026-05-22	6.600	6.600	6.520	6.550	6.550	7,903,702
2026-05-21	6.580	6.630	6.550	6.580	6.580	6,124,073
2026-05-20	6.670	6.670	6.540	6.560	6.560	5,933,187
2026-05-19	6.690	6.690	6.570	6.670	6.670	8,051,378
2026-05-18	6.710	6.760	6.640	6.670	6.670	5,902,000
2026-05-15	6.770	6.800	6.710	6.730	6.730	5,511,244
2026-05-14	6.900	6.930	6.800	6.800	6.800	3,703,041
2026-05-13	7.020	7.040	6.840	6.880	6.880	5,966,000
2026-05-12	7.080	7.090	6.980	7.020	7.020	7,131,046
2026-05-11	6.920	7.110	6.890	7.040	7.040	9,727,822
2026-05-08	6.900	6.940	6.720	6.910	6.910	12,925,060
2026-05-07	7.360	7.440	7.270	7.290	6.842	10,886,190
2026-05-06	7.420	7.500	7.290	7.360	6.908	8,673,507
2026-05-05	7.310	7.380	7.210	7.270	6.824	4,172,018
2026-05-04	7.800	7.800	7.330	7.350	6.899	6,059,796
2026-04-30	7.800	7.850	7.700	7.760	7.284	10,756,330
2026-04-29	7.760	7.850	7.660	7.800	7.321	11,227,680
2026-04-28	7.560	7.820	7.540	7.790	7.312	9,714,376

← NewerPage 2 of 3 · 125 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.