Zhejiang Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 5.530 | 5.590 | 5.530 | 5.590 | 4.929 | 8,899,129 |
| 2025-02-05 | 5.560 | 5.590 | 5.510 | 5.570 | 4.911 | 6,763,966 |
| 2025-02-04 | 5.450 | 5.610 | 5.450 | 5.560 | 4.902 | 2,474,363 |
| 2025-02-03 | 5.600 | 5.600 | 5.410 | 5.550 | 4.893 | 4,468,210 |
| 2025-01-28 | 5.620 | 5.630 | 5.510 | 5.600 | 4.938 | 906,200 |
| 2025-01-27 | 5.530 | 5.630 | 5.490 | 5.610 | 4.946 | 7,635,950 |
| 2025-01-24 | 5.420 | 5.550 | 5.420 | 5.520 | 4.867 | 7,954,694 |
| 2025-01-23 | 5.360 | 5.490 | 5.360 | 5.460 | 4.814 | 5,350,673 |
| 2025-01-22 | 5.530 | 5.530 | 5.350 | 5.400 | 4.761 | 5,084,819 |
| 2025-01-21 | 5.560 | 5.600 | 5.430 | 5.480 | 4.832 | 8,728,000 |
| 2025-01-20 | 5.480 | 5.600 | 5.470 | 5.550 | 4.893 | 8,918,966 |
| 2025-01-17 | 5.440 | 5.510 | 5.430 | 5.510 | 4.858 | 7,131,520 |
| 2025-01-16 | 5.390 | 5.500 | 5.390 | 5.440 | 4.796 | 5,585,207 |
| 2025-01-15 | 5.390 | 5.460 | 5.370 | 5.420 | 4.779 | 5,690,000 |
| 2025-01-14 | 5.260 | 5.440 | 5.260 | 5.430 | 4.788 | 4,509,239 |
| 2025-01-13 | 5.300 | 5.300 | 5.220 | 5.280 | 4.655 | 4,759,287 |
| 2025-01-10 | 5.480 | 5.480 | 5.280 | 5.290 | 4.664 | 3,818,618 |
| 2025-01-09 | 5.330 | 5.430 | 5.320 | 5.400 | 4.761 | 4,236,567 |
| 2025-01-08 | 5.380 | 5.420 | 5.310 | 5.340 | 4.708 | 6,248,557 |
| 2025-01-07 | 5.460 | 5.480 | 5.360 | 5.400 | 4.761 | 13,575,950 |
| 2025-01-06 | 5.460 | 5.550 | 5.460 | 5.500 | 4.849 | 4,070,157 |
| 2025-01-03 | 5.520 | 5.550 | 5.440 | 5.510 | 4.858 | 8,078,000 |
| 2025-01-02 | 5.580 | 5.580 | 5.430 | 5.490 | 4.841 | 8,191,941 |
| 2024-12-31 | 5.600 | 5.720 | 5.590 | 5.590 | 4.929 | 7,375,203 |
| 2024-12-30 | 5.560 | 5.660 | 5.550 | 5.610 | 4.946 | 9,332,257 |
| 2024-12-27 | 5.520 | 5.580 | 5.480 | 5.560 | 4.902 | 5,382,000 |
| 2024-12-24 | 5.470 | 5.520 | 5.460 | 5.520 | 4.867 | 2,638,745 |
| 2024-12-23 | 5.410 | 5.480 | 5.390 | 5.480 | 4.832 | 7,513,841 |
| 2024-12-20 | 5.350 | 5.430 | 5.350 | 5.380 | 4.744 | 5,900,355 |
| 2024-12-19 | 5.420 | 5.440 | 5.350 | 5.390 | 4.752 | 6,551,733 |
| 2024-12-18 | 5.300 | 5.430 | 5.300 | 5.410 | 4.770 | 7,176,000 |
| 2024-12-17 | 5.320 | 5.400 | 5.290 | 5.310 | 4.682 | 11,773,800 |
| 2024-12-16 | 5.300 | 5.420 | 5.300 | 5.390 | 4.752 | 8,672,571 |
| 2024-12-13 | 5.370 | 5.380 | 5.300 | 5.330 | 4.699 | 10,734,800 |
| 2024-12-12 | 5.340 | 5.440 | 5.340 | 5.370 | 4.735 | 7,680,000 |
| 2024-12-11 | 5.350 | 5.400 | 5.330 | 5.340 | 4.708 | 7,404,344 |
| 2024-12-10 | 5.590 | 5.600 | 5.310 | 5.340 | 4.708 | 16,025,980 |
| 2024-12-09 | 5.220 | 5.400 | 5.220 | 5.400 | 4.761 | 9,979,543 |
| 2024-12-06 | 5.140 | 5.270 | 5.140 | 5.230 | 4.611 | 7,350,094 |
| 2024-12-05 | 5.170 | 5.200 | 5.150 | 5.170 | 4.558 | 4,765,404 |
| 2024-12-04 | 5.200 | 5.220 | 5.170 | 5.210 | 4.594 | 3,672,308 |
| 2024-12-03 | 5.150 | 5.210 | 5.130 | 5.210 | 4.594 | 5,260,800 |
| 2024-12-02 | 5.160 | 5.190 | 5.140 | 5.170 | 4.558 | 2,936,000 |
| 2024-11-29 | 5.110 | 5.180 | 5.080 | 5.120 | 4.514 | 3,888,000 |
| 2024-11-28 | 5.160 | 5.160 | 5.080 | 5.110 | 4.506 | 5,503,228 |
| 2024-11-27 | 5.070 | 5.180 | 5.060 | 5.160 | 4.550 | 3,147,871 |
| 2024-11-26 | 5.070 | 5.140 | 5.060 | 5.110 | 4.506 | 6,586,039 |
| 2024-11-25 | 5.140 | 5.160 | 5.060 | 5.070 | 4.470 | 12,829,440 |
| 2024-11-22 | 5.290 | 5.320 | 5.100 | 5.140 | 4.532 | 12,051,100 |
| 2024-11-21 | 5.280 | 5.310 | 5.260 | 5.280 | 4.655 | 5,355,925 |
| 2024-11-20 | 5.290 | 5.320 | 5.260 | 5.300 | 4.673 | 3,151,096 |
| 2024-11-19 | 5.290 | 5.320 | 5.230 | 5.300 | 4.673 | 3,652,469 |
| 2024-11-18 | 5.250 | 5.360 | 5.240 | 5.290 | 4.664 | 5,040,964 |
| 2024-11-15 | 5.220 | 5.300 | 5.220 | 5.260 | 4.638 | 4,750,194 |
| 2024-11-14 | 5.340 | 5.340 | 5.190 | 5.190 | 4.576 | 7,687,000 |
| 2024-11-13 | 5.280 | 5.330 | 5.250 | 5.290 | 4.664 | 3,757,261 |
| 2024-11-12 | 5.360 | 5.440 | 5.280 | 5.320 | 4.691 | 8,429,778 |
| 2024-11-11 | 5.410 | 5.430 | 5.350 | 5.390 | 4.752 | 8,220,778 |
| 2024-11-08 | 5.600 | 5.670 | 5.450 | 5.460 | 4.814 | 7,502,000 |
| 2024-11-07 | 5.420 | 5.580 | 5.370 | 5.560 | 4.902 | 11,272,090 |
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.