Zhejiang Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 6.620 | 6.620 | 6.310 | 6.330 | 5.941 | 8,430,295 |
| 2025-05-07 | 6.500 | 6.600 | 6.420 | 6.550 | 6.148 | 9,887,280 |
| 2025-05-06 | 6.380 | 6.530 | 6.350 | 6.520 | 6.120 | 11,491,390 |
| 2025-05-02 | 6.270 | 6.410 | 6.260 | 6.320 | 5.932 | 2,812,780 |
| 2025-04-30 | 6.390 | 6.400 | 6.260 | 6.400 | 6.007 | 10,203,230 |
| 2025-04-29 | 6.500 | 6.540 | 6.340 | 6.390 | 5.998 | 7,616,893 |
| 2025-04-28 | 6.900 | 6.930 | 6.830 | 6.880 | 6.066 | 10,303,000 |
| 2025-04-25 | 6.810 | 6.910 | 6.780 | 6.850 | 6.040 | 9,902,856 |
| 2025-04-24 | 6.770 | 6.810 | 6.740 | 6.800 | 5.996 | 9,778,390 |
| 2025-04-23 | 6.740 | 6.830 | 6.730 | 6.770 | 5.969 | 8,449,720 |
| 2025-04-22 | 6.590 | 6.760 | 6.560 | 6.730 | 5.934 | 11,834,260 |
| 2025-04-17 | 6.580 | 6.650 | 6.550 | 6.620 | 5.837 | 5,077,558 |
| 2025-04-16 | 6.500 | 6.600 | 6.430 | 6.600 | 5.819 | 10,066,000 |
| 2025-04-15 | 6.500 | 6.610 | 6.490 | 6.560 | 5.784 | 11,349,030 |
| 2025-04-14 | 6.450 | 6.570 | 6.400 | 6.510 | 5.740 | 6,759,520 |
| 2025-04-11 | 6.400 | 6.460 | 6.330 | 6.430 | 5.669 | 8,398,154 |
| 2025-04-10 | 6.340 | 6.480 | 6.340 | 6.410 | 5.652 | 12,770,900 |
| 2025-04-09 | 6.170 | 6.330 | 6.040 | 6.300 | 5.555 | 13,029,500 |
| 2025-04-08 | 5.980 | 6.240 | 5.980 | 6.230 | 5.493 | 19,799,740 |
| 2025-04-07 | 6.180 | 6.290 | 5.980 | 6.010 | 5.299 | 24,507,750 |
| 2025-04-03 | 6.400 | 6.560 | 6.370 | 6.540 | 5.766 | 5,410,270 |
| 2025-04-02 | 6.440 | 6.510 | 6.410 | 6.500 | 5.731 | 5,060,800 |
| 2025-04-01 | 6.310 | 6.470 | 6.310 | 6.440 | 5.678 | 9,045,854 |
| 2025-03-31 | 6.400 | 6.420 | 6.300 | 6.340 | 5.590 | 11,309,530 |
| 2025-03-28 | 6.420 | 6.500 | 6.380 | 6.460 | 5.696 | 8,691,835 |
| 2025-03-27 | 6.430 | 6.540 | 6.420 | 6.480 | 5.713 | 8,092,997 |
| 2025-03-26 | 6.300 | 6.500 | 6.300 | 6.500 | 5.731 | 15,996,520 |
| 2025-03-25 | 6.110 | 6.450 | 6.110 | 6.360 | 5.608 | 29,932,359 |
| 2025-03-24 | 5.890 | 6.200 | 5.840 | 6.180 | 5.449 | 27,085,260 |
| 2025-03-21 | 5.930 | 5.970 | 5.860 | 5.870 | 5.176 | 11,446,340 |
| 2025-03-20 | 5.950 | 6.020 | 5.910 | 5.980 | 5.273 | 6,760,850 |
| 2025-03-19 | 5.980 | 6.000 | 5.920 | 5.980 | 5.273 | 3,975,866 |
| 2025-03-18 | 5.970 | 6.020 | 5.910 | 6.010 | 5.299 | 10,145,510 |
| 2025-03-17 | 5.910 | 5.980 | 5.910 | 5.960 | 5.255 | 6,348,800 |
| 2025-03-14 | 5.770 | 5.960 | 5.770 | 5.950 | 5.246 | 12,612,180 |
| 2025-03-13 | 5.830 | 5.890 | 5.750 | 5.790 | 5.105 | 5,115,174 |
| 2025-03-12 | 5.820 | 5.880 | 5.770 | 5.830 | 5.140 | 5,211,788 |
| 2025-03-11 | 5.710 | 5.840 | 5.670 | 5.830 | 5.140 | 5,077,050 |
| 2025-03-10 | 5.780 | 5.780 | 5.710 | 5.740 | 5.061 | 6,198,000 |
| 2025-03-07 | 5.790 | 5.870 | 5.770 | 5.770 | 5.087 | 9,492,687 |
| 2025-03-06 | 5.840 | 5.930 | 5.760 | 5.830 | 5.140 | 7,710,824 |
| 2025-03-05 | 5.830 | 5.910 | 5.830 | 5.860 | 5.167 | 8,362,000 |
| 2025-03-04 | 5.830 | 5.870 | 5.760 | 5.830 | 5.140 | 8,464,312 |
| 2025-03-03 | 5.750 | 5.890 | 5.750 | 5.830 | 5.140 | 9,358,413 |
| 2025-02-28 | 5.880 | 5.880 | 5.720 | 5.780 | 5.096 | 11,699,020 |
| 2025-02-27 | 5.860 | 5.900 | 5.760 | 5.890 | 5.193 | 10,606,830 |
| 2025-02-26 | 5.740 | 5.860 | 5.740 | 5.860 | 5.167 | 14,822,540 |
| 2025-02-25 | 5.700 | 5.790 | 5.700 | 5.740 | 5.061 | 6,585,423 |
| 2025-02-24 | 5.640 | 5.770 | 5.600 | 5.750 | 5.070 | 9,201,502 |
| 2025-02-21 | 5.660 | 5.720 | 5.590 | 5.660 | 4.990 | 13,040,720 |
| 2025-02-20 | 5.660 | 5.750 | 5.640 | 5.690 | 5.017 | 6,428,872 |
| 2025-02-19 | 5.740 | 5.740 | 5.600 | 5.660 | 4.990 | 11,728,030 |
| 2025-02-18 | 5.630 | 5.800 | 5.620 | 5.740 | 5.061 | 12,169,410 |
| 2025-02-17 | 5.510 | 5.680 | 5.490 | 5.660 | 4.990 | 13,632,380 |
| 2025-02-14 | 5.500 | 5.560 | 5.440 | 5.530 | 4.876 | 10,888,500 |
| 2025-02-13 | 5.530 | 5.580 | 5.430 | 5.490 | 4.841 | 12,245,600 |
| 2025-02-12 | 5.510 | 5.530 | 5.440 | 5.530 | 4.876 | 10,435,020 |
| 2025-02-11 | 5.510 | 5.530 | 5.450 | 5.480 | 4.832 | 5,890,646 |
| 2025-02-10 | 5.540 | 5.570 | 5.480 | 5.510 | 4.858 | 7,342,911 |
| 2025-02-07 | 5.560 | 5.590 | 5.490 | 5.540 | 4.885 | 8,139,492 |
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.