Zhejiang Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	7.450	7.540	7.160	7.200	6.758	10,215,960
2025-07-31	7.570	7.620	7.470	7.470	7.011	12,473,690
2025-07-30	7.550	7.630	7.490	7.570	7.105	5,273,657
2025-07-29	7.420	7.580	7.420	7.560	7.096	3,980,276
2025-07-28	7.520	7.660	7.450	7.490	7.030	5,049,324
2025-07-25	7.670	7.670	7.510	7.520	7.058	3,717,110
2025-07-24	7.420	7.680	7.420	7.650	7.180	11,699,810
2025-07-23	7.350	7.470	7.350	7.420	6.964	11,292,520
2025-07-22	7.320	7.380	7.280	7.360	6.908	5,834,547
2025-07-21	7.310	7.460	7.310	7.380	6.927	6,887,640
2025-07-18	7.290	7.400	7.250	7.290	6.842	5,271,239
2025-07-17	7.330	7.340	7.300	7.330	6.880	4,626,182
2025-07-16	7.390	7.390	7.310	7.330	6.880	4,169,405
2025-07-15	7.400	7.470	7.300	7.390	6.936	4,142,000
2025-07-14	7.480	7.530	7.410	7.440	6.983	4,012,400
2025-07-11	7.450	7.470	7.370	7.450	6.993	5,680,551
2025-07-10	7.410	7.460	7.370	7.410	6.955	4,808,872
2025-07-09	7.360	7.450	7.360	7.410	6.955	3,301,174
2025-07-08	7.450	7.460	7.350	7.450	6.993	4,989,154
2025-07-07	7.480	7.480	7.340	7.430	6.974	5,979,411
2025-07-04	7.430	7.480	7.310	7.430	6.974	7,746,398
2025-07-03	7.480	7.480	7.320	7.370	6.918	3,960,240
2025-07-02	7.350	7.470	7.260	7.420	6.964	13,241,310
2025-06-30	7.250	7.250	7.150	7.220	6.777	6,704,339
2025-06-27	7.340	7.340	7.130	7.210	6.767	5,989,491
2025-06-26	7.300	7.310	7.160	7.220	6.777	8,462,412
2025-06-25	7.280	7.330	7.210	7.300	6.852	13,781,640
2025-06-24	7.280	7.280	7.150	7.240	6.795	7,529,989
2025-06-23	7.200	7.250	7.140	7.250	6.805	4,844,760
2025-06-20	6.960	7.260	6.960	7.200	6.758	15,872,320
2025-06-19	7.200	7.200	6.950	6.990	6.561	13,857,430
2025-06-18	7.010	7.170	6.970	7.160	6.720	13,514,540
2025-06-17	6.850	7.090	6.810	6.950	6.523	10,253,100
2025-06-16	6.660	6.890	6.660	6.820	6.401	9,557,161
2025-06-13	6.600	6.750	6.540	6.640	6.232	7,408,691
2025-06-12	6.560	6.680	6.520	6.600	6.195	13,519,640
2025-06-11	6.590	6.620	6.550	6.570	6.167	6,937,177
2025-06-10	6.440	6.640	6.440	6.610	6.204	11,801,500
2025-06-09	6.430	6.480	6.390	6.470	6.073	3,571,300
2025-06-06	6.450	6.480	6.400	6.430	6.035	5,176,409
2025-06-05	6.410	6.460	6.410	6.450	6.054	4,083,111
2025-06-04	6.410	6.430	6.350	6.430	6.035	6,493,767
2025-06-03	6.320	6.410	6.300	6.370	5.979	9,284,880
2025-06-02	6.220	6.320	6.130	6.300	5.913	3,389,099
2025-05-30	6.310	6.360	6.210	6.220	5.838	22,441,641
2025-05-29	6.330	6.370	6.300	6.350	5.960	5,144,920
2025-05-28	6.390	6.410	6.310	6.370	5.979	10,231,330
2025-05-27	6.340	6.370	6.260	6.330	5.941	8,254,122
2025-05-26	6.410	6.500	6.280	6.320	5.932	9,596,940
2025-05-23	6.440	6.560	6.400	6.470	6.073	10,524,570
2025-05-22	6.400	6.430	6.330	6.430	6.035	6,736,000
2025-05-21	6.400	6.440	6.380	6.420	6.026	8,919,591
2025-05-20	6.390	6.440	6.360	6.400	6.007	7,717,735
2025-05-19	6.420	6.440	6.370	6.390	5.998	5,424,951
2025-05-16	6.430	6.450	6.350	6.420	6.026	4,474,000
2025-05-15	6.450	6.500	6.450	6.490	6.092	6,963,563
2025-05-14	6.400	6.460	6.340	6.460	6.063	10,555,690
2025-05-13	6.370	6.460	6.330	6.410	6.016	9,089,573
2025-05-12	6.400	6.400	6.310	6.380	5.988	5,160,301
2025-05-09	6.380	6.410	6.290	6.400	6.007	6,914,536

← NewerPage 6 of 21 · 1,229 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.