Zhejiang Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 6.800 | 6.850 | 6.750 | 6.810 | 6.392 | 8,147,032 |
| 2026-01-22 | 6.830 | 6.940 | 6.760 | 6.810 | 6.392 | 15,166,000 |
| 2026-01-21 | 6.870 | 6.900 | 6.760 | 6.840 | 6.420 | 7,682,798 |
| 2026-01-20 | 6.710 | 6.900 | 6.670 | 6.900 | 6.476 | 10,902,000 |
| 2026-01-19 | 6.800 | 6.800 | 6.650 | 6.710 | 6.298 | 14,268,000 |
| 2026-01-16 | 6.840 | 6.900 | 6.750 | 6.790 | 6.373 | 11,671,070 |
| 2026-01-15 | 6.920 | 6.980 | 6.810 | 6.810 | 6.392 | 12,096,840 |
| 2026-01-14 | 7.020 | 7.040 | 6.910 | 6.930 | 6.505 | 10,657,400 |
| 2026-01-13 | 6.990 | 7.140 | 6.990 | 7.030 | 6.598 | 8,564,163 |
| 2026-01-12 | 6.970 | 6.990 | 6.880 | 6.990 | 6.561 | 9,875,199 |
| 2026-01-09 | 6.970 | 7.060 | 6.950 | 6.970 | 6.542 | 9,003,574 |
| 2026-01-08 | 7.100 | 7.110 | 6.970 | 6.970 | 6.542 | 10,530,470 |
| 2026-01-07 | 7.210 | 7.250 | 7.110 | 7.120 | 6.683 | 7,632,039 |
| 2026-01-06 | 7.200 | 7.230 | 7.160 | 7.200 | 6.758 | 9,480,788 |
| 2026-01-05 | 7.160 | 7.240 | 7.150 | 7.210 | 6.767 | 5,204,817 |
| 2026-01-02 | 7.120 | 7.190 | 7.080 | 7.190 | 6.749 | 747,089 |
| 2025-12-31 | 7.150 | 7.210 | 7.090 | 7.170 | 6.730 | 2,595,381 |
| 2025-12-30 | 7.280 | 7.280 | 7.140 | 7.150 | 6.711 | 4,891,800 |
| 2025-12-29 | 7.340 | 7.370 | 7.250 | 7.280 | 6.833 | 2,362,153 |
| 2025-12-24 | 7.360 | 7.400 | 7.310 | 7.360 | 6.908 | 749,033 |
| 2025-12-23 | 7.320 | 7.400 | 7.320 | 7.370 | 6.918 | 1,204,314 |
| 2025-12-22 | 7.370 | 7.370 | 7.280 | 7.370 | 6.918 | 2,458,187 |
| 2025-12-19 | 7.380 | 7.440 | 7.360 | 7.360 | 6.908 | 3,620,361 |
| 2025-12-18 | 7.420 | 7.490 | 7.360 | 7.430 | 6.974 | 5,131,958 |
| 2025-12-17 | 7.300 | 7.340 | 7.250 | 7.340 | 6.889 | 2,532,839 |
| 2025-12-16 | 7.340 | 7.390 | 7.240 | 7.290 | 6.842 | 2,833,400 |
| 2025-12-15 | 7.480 | 7.480 | 7.340 | 7.350 | 6.899 | 3,234,250 |
| 2025-12-12 | 7.440 | 7.490 | 7.370 | 7.420 | 6.964 | 2,750,420 |
| 2025-12-11 | 7.550 | 7.550 | 7.440 | 7.440 | 6.983 | 3,010,000 |
| 2025-12-10 | 7.510 | 7.530 | 7.390 | 7.510 | 7.049 | 4,364,597 |
| 2025-12-09 | 7.650 | 7.650 | 7.510 | 7.530 | 7.068 | 4,433,529 |
| 2025-12-08 | 7.650 | 7.650 | 7.540 | 7.620 | 7.152 | 2,960,000 |
| 2025-12-05 | 7.620 | 7.650 | 7.540 | 7.650 | 7.180 | 1,984,526 |
| 2025-12-04 | 7.590 | 7.650 | 7.550 | 7.610 | 7.143 | 4,052,445 |
| 2025-12-03 | 7.650 | 7.650 | 7.530 | 7.580 | 7.115 | 4,879,690 |
| 2025-12-02 | 7.680 | 7.680 | 7.530 | 7.650 | 7.180 | 3,282,957 |
| 2025-12-01 | 7.590 | 7.680 | 7.520 | 7.680 | 7.208 | 4,785,289 |
| 2025-11-28 | 7.600 | 7.600 | 7.500 | 7.550 | 7.086 | 2,586,375 |
| 2025-11-27 | 7.740 | 7.740 | 7.540 | 7.550 | 7.086 | 2,372,100 |
| 2025-11-26 | 7.670 | 7.740 | 7.610 | 7.730 | 7.255 | 3,551,233 |
| 2025-11-25 | 7.580 | 7.660 | 7.550 | 7.650 | 7.180 | 4,434,039 |
| 2025-11-24 | 7.540 | 7.580 | 7.470 | 7.570 | 7.105 | 8,609,414 |
| 2025-11-21 | 7.630 | 7.630 | 7.390 | 7.500 | 7.040 | 5,735,645 |
| 2025-11-20 | 7.650 | 7.700 | 7.610 | 7.680 | 7.208 | 2,980,918 |
| 2025-11-19 | 7.560 | 7.650 | 7.510 | 7.630 | 7.162 | 2,938,515 |
| 2025-11-18 | 7.620 | 7.660 | 7.490 | 7.550 | 7.086 | 4,329,336 |
| 2025-11-17 | 7.660 | 7.680 | 7.560 | 7.670 | 7.199 | 3,154,837 |
| 2025-11-14 | 7.730 | 7.770 | 7.640 | 7.680 | 7.208 | 2,128,186 |
| 2025-11-13 | 7.780 | 7.980 | 7.720 | 7.760 | 7.284 | 4,237,572 |
| 2025-11-12 | 7.700 | 7.800 | 7.700 | 7.790 | 7.312 | 2,778,019 |
| 2025-11-11 | 7.700 | 7.750 | 7.660 | 7.730 | 7.255 | 2,546,415 |
| 2025-11-10 | 7.610 | 7.710 | 7.580 | 7.680 | 7.208 | 2,378,000 |
| 2025-11-07 | 7.540 | 7.620 | 7.530 | 7.600 | 7.133 | 1,242,633 |
| 2025-11-06 | 7.480 | 7.590 | 7.470 | 7.560 | 7.096 | 1,706,388 |
| 2025-11-05 | 7.530 | 7.530 | 7.370 | 7.470 | 7.011 | 3,630,639 |
| 2025-11-04 | 7.700 | 7.700 | 7.480 | 7.540 | 7.077 | 4,531,500 |
| 2025-11-03 | 7.570 | 7.630 | 7.340 | 7.600 | 7.133 | 4,530,000 |
| 2025-10-31 | 7.660 | 7.680 | 7.560 | 7.580 | 7.115 | 3,147,225 |
| 2025-10-30 | 7.730 | 7.820 | 7.650 | 7.700 | 7.227 | 4,486,419 |
| 2025-10-28 | 7.640 | 7.790 | 7.620 | 7.730 | 7.255 | 3,260,187 |
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.