Zhejiang Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7.640 | 7.790 | 7.620 | 7.730 | 7.255 | 3,260,187 |
| 2025-10-27 | 7.600 | 7.750 | 7.560 | 7.750 | 7.274 | 6,757,702 |
| 2025-10-24 | 7.650 | 7.650 | 7.550 | 7.600 | 7.133 | 3,038,115 |
| 2025-10-23 | 7.640 | 7.660 | 7.550 | 7.640 | 7.171 | 3,407,221 |
| 2025-10-22 | 7.630 | 7.660 | 7.580 | 7.650 | 7.180 | 2,807,406 |
| 2025-10-21 | 7.640 | 7.680 | 7.610 | 7.620 | 7.152 | 3,237,520 |
| 2025-10-20 | 7.630 | 7.680 | 7.530 | 7.650 | 7.180 | 4,876,177 |
| 2025-10-17 | 7.670 | 7.670 | 7.550 | 7.620 | 7.152 | 6,706,266 |
| 2025-10-16 | 7.430 | 7.670 | 7.410 | 7.650 | 7.180 | 8,962,699 |
| 2025-10-15 | 7.340 | 7.450 | 7.300 | 7.420 | 6.964 | 8,983,521 |
| 2025-10-14 | 7.250 | 7.440 | 7.250 | 7.340 | 6.889 | 5,999,800 |
| 2025-10-13 | 7.080 | 7.310 | 7.030 | 7.310 | 6.861 | 7,894,680 |
| 2025-10-10 | 7.260 | 7.260 | 7.100 | 7.170 | 6.730 | 9,777,169 |
| 2025-10-09 | 7.130 | 7.250 | 7.090 | 7.250 | 6.805 | 7,413,565 |
| 2025-10-08 | 7.090 | 7.100 | 7.000 | 7.080 | 6.645 | 3,498,526 |
| 2025-10-06 | 7.060 | 7.090 | 7.020 | 7.090 | 6.655 | 757,800 |
| 2025-10-03 | 7.130 | 7.170 | 7.050 | 7.060 | 6.627 | 1,572,000 |
| 2025-10-02 | 7.190 | 7.200 | 7.150 | 7.200 | 6.758 | 3,940,598 |
| 2025-09-30 | 7.100 | 7.190 | 7.070 | 7.190 | 6.749 | 12,400,820 |
| 2025-09-29 | 7.110 | 7.170 | 7.060 | 7.120 | 6.683 | 4,648,962 |
| 2025-09-26 | 7.050 | 7.100 | 7.000 | 7.080 | 6.645 | 2,834,568 |
| 2025-09-25 | 7.190 | 7.190 | 7.030 | 7.040 | 6.608 | 5,284,817 |
| 2025-09-24 | 7.220 | 7.250 | 7.170 | 7.170 | 6.730 | 4,256,100 |
| 2025-09-23 | 7.280 | 7.280 | 7.210 | 7.260 | 6.814 | 3,829,000 |
| 2025-09-22 | 7.230 | 7.280 | 7.160 | 7.280 | 6.833 | 6,872,177 |
| 2025-09-19 | 7.210 | 7.290 | 7.170 | 7.250 | 6.805 | 9,307,034 |
| 2025-09-18 | 7.400 | 7.400 | 7.130 | 7.200 | 6.758 | 9,235,513 |
| 2025-09-17 | 7.250 | 7.390 | 7.200 | 7.390 | 6.936 | 8,918,710 |
| 2025-09-16 | 7.230 | 7.290 | 7.210 | 7.250 | 6.805 | 5,842,600 |
| 2025-09-15 | 7.180 | 7.220 | 7.130 | 7.220 | 6.777 | 3,430,100 |
| 2025-09-12 | 7.300 | 7.360 | 7.090 | 7.220 | 6.777 | 13,646,730 |
| 2025-09-11 | 7.250 | 7.330 | 7.190 | 7.320 | 6.871 | 3,942,274 |
| 2025-09-10 | 7.140 | 7.250 | 7.140 | 7.230 | 6.786 | 4,961,248 |
| 2025-09-09 | 7.110 | 7.190 | 7.110 | 7.180 | 6.739 | 4,676,000 |
| 2025-09-08 | 7.100 | 7.210 | 7.100 | 7.150 | 6.711 | 6,571,528 |
| 2025-09-05 | 7.030 | 7.170 | 7.030 | 7.140 | 6.702 | 4,591,700 |
| 2025-09-04 | 7.070 | 7.070 | 6.920 | 7.040 | 6.608 | 7,902,662 |
| 2025-09-03 | 6.850 | 7.070 | 6.850 | 7.020 | 6.589 | 15,522,290 |
| 2025-09-02 | 6.810 | 6.810 | 6.700 | 6.760 | 6.345 | 7,955,951 |
| 2025-09-01 | 6.890 | 6.920 | 6.780 | 6.830 | 6.411 | 8,054,718 |
| 2025-08-29 | 6.940 | 7.050 | 6.840 | 6.870 | 6.448 | 7,777,116 |
| 2025-08-28 | 6.970 | 7.070 | 6.890 | 6.940 | 6.514 | 6,590,010 |
| 2025-08-27 | 7.180 | 7.180 | 6.960 | 6.970 | 6.542 | 10,084,120 |
| 2025-08-26 | 7.130 | 7.190 | 7.080 | 7.090 | 6.655 | 11,370,510 |
| 2025-08-25 | 7.190 | 7.240 | 7.020 | 7.150 | 6.711 | 7,290,429 |
| 2025-08-22 | 7.260 | 7.280 | 7.160 | 7.220 | 6.777 | 4,767,474 |
| 2025-08-21 | 7.140 | 7.340 | 7.120 | 7.270 | 6.824 | 8,162,928 |
| 2025-08-20 | 7.720 | 7.720 | 7.100 | 7.170 | 6.730 | 19,765,779 |
| 2025-08-19 | 7.530 | 7.570 | 7.440 | 7.490 | 7.030 | 5,002,000 |
| 2025-08-18 | 7.680 | 7.730 | 7.510 | 7.530 | 7.068 | 7,658,372 |
| 2025-08-15 | 7.520 | 7.720 | 7.480 | 7.680 | 7.208 | 8,961,600 |
| 2025-08-14 | 7.610 | 7.680 | 7.520 | 7.620 | 7.152 | 8,206,945 |
| 2025-08-13 | 7.530 | 7.610 | 7.490 | 7.570 | 7.105 | 5,198,016 |
| 2025-08-12 | 7.470 | 7.560 | 7.420 | 7.530 | 7.068 | 1,984,486 |
| 2025-08-11 | 7.520 | 7.560 | 7.400 | 7.440 | 6.983 | 2,561,102 |
| 2025-08-08 | 7.490 | 7.580 | 7.480 | 7.580 | 7.115 | 2,847,024 |
| 2025-08-07 | 7.450 | 7.520 | 7.430 | 7.500 | 7.040 | 2,712,701 |
| 2025-08-06 | 7.380 | 7.550 | 7.380 | 7.510 | 7.049 | 4,825,420 |
| 2025-08-05 | 7.320 | 7.510 | 7.280 | 7.490 | 7.030 | 4,128,839 |
| 2025-08-04 | 7.190 | 7.330 | 7.150 | 7.270 | 6.824 | 2,867,410 |
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.