Zhejiang Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	7.630	7.640	7.530	7.570	7.105	4,882,349
2026-04-24	7.610	7.630	7.490	7.610	7.143	5,445,460
2026-04-23	7.680	7.710	7.570	7.590	7.124	3,425,216
2026-04-22	7.790	7.790	7.600	7.720	7.246	6,106,000
2026-04-21	7.730	7.790	7.670	7.730	7.255	3,535,520
2026-04-20	7.580	7.780	7.550	7.720	7.246	5,115,523
2026-04-17	7.690	7.690	7.490	7.580	7.115	8,968,420
2026-04-16	8.120	8.160	7.580	7.620	7.152	10,275,040
2026-04-15	7.760	8.120	7.760	8.110	7.612	19,965,930
2026-04-14	7.630	7.780	7.630	7.780	7.302	15,547,560
2026-04-13	7.600	7.690	7.510	7.680	7.208	8,285,761
2026-04-10	7.540	7.720	7.520	7.660	7.190	18,057,100
2026-04-09	7.470	7.530	7.430	7.520	7.058	11,444,190
2026-04-08	7.450	7.510	7.350	7.500	7.040	17,817,590
2026-04-02	7.330	7.450	7.330	7.450	6.993	12,563,130
2026-04-01	7.110	7.430	7.080	7.330	6.880	17,248,609
2026-03-31	7.190	7.310	7.150	7.180	6.739	29,963,090
2026-03-30	7.080	7.200	7.050	7.190	6.749	11,249,030
2026-03-27	7.100	7.170	7.050	7.110	6.673	9,755,730
2026-03-26	7.040	7.150	7.020	7.110	6.673	13,565,240
2026-03-25	6.880	7.070	6.820	7.070	6.636	8,699,488
2026-03-24	6.870	6.890	6.760	6.860	6.439	4,243,941
2026-03-23	6.770	6.810	6.680	6.800	6.383	11,799,280
2026-03-20	6.830	6.870	6.790	6.850	6.429	11,856,220
2026-03-19	6.870	6.870	6.800	6.840	6.420	6,210,994
2026-03-18	6.950	6.960	6.860	6.880	6.458	10,492,450
2026-03-17	6.930	7.040	6.930	6.970	6.542	5,511,909
2026-03-16	6.960	6.990	6.850	6.950	6.523	7,288,179
2026-03-13	7.000	7.040	6.960	7.000	6.570	7,655,000
2026-03-12	7.020	7.040	6.960	7.030	6.598	4,699,284
2026-03-11	6.940	7.060	6.920	7.020	6.589	9,621,516
2026-03-10	6.980	7.020	6.910	6.940	6.514	5,564,280
2026-03-09	7.030	7.050	6.930	6.950	6.523	7,545,509
2026-03-06	6.990	7.120	6.980	7.070	6.636	6,278,546
2026-03-05	6.930	7.090	6.910	7.020	6.589	10,488,300
2026-03-04	7.010	7.060	6.870	6.900	6.476	15,541,620
2026-03-03	7.010	7.130	6.950	7.080	6.645	12,045,650
2026-03-02	6.860	7.080	6.850	7.010	6.580	46,150,527
2026-02-27	6.800	6.930	6.800	6.850	6.429	163,334,797
2026-02-26	6.950	6.970	6.820	6.830	6.411	32,132,119
2026-02-25	7.100	7.150	6.930	6.930	6.505	26,830,910
2026-02-24	6.950	7.230	6.910	7.100	6.664	36,143,219
2026-02-23	7.000	7.050	6.890	6.990	6.561	14,383,400
2026-02-20	7.210	7.210	6.930	6.950	6.523	15,966,280
2026-02-16	7.400	7.400	7.120	7.220	6.777	2,092,000
2026-02-13	7.520	7.520	7.220	7.280	6.833	18,969,561
2026-02-12	7.700	7.700	7.360	7.500	7.040	14,222,450
2026-02-11	7.610	7.730	7.570	7.700	7.227	17,637,510
2026-02-10	7.470	7.630	7.460	7.600	7.133	12,544,210
2026-02-09	7.480	7.530	7.400	7.440	6.983	7,449,642
2026-02-06	7.530	7.560	7.420	7.470	7.011	7,764,905
2026-02-05	7.490	7.610	7.460	7.550	7.086	9,834,616
2026-02-04	7.500	7.600	7.410	7.520	7.058	15,786,340
2026-02-03	7.430	7.580	7.420	7.520	7.058	16,627,609
2026-02-02	7.360	7.500	7.270	7.470	7.011	14,189,340
2026-01-30	7.320	7.460	7.310	7.370	6.918	20,967,070
2026-01-29	7.170	7.350	7.120	7.320	6.871	8,498,088
2026-01-28	7.000	7.160	7.000	7.150	6.711	8,981,928
2026-01-27	6.880	7.030	6.870	7.000	6.570	9,661,086
2026-01-26	6.840	6.920	6.810	6.880	6.458	10,019,080

← NewerPage 3 of 21 · 1,231 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.