Zhejiang Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5.470 | 5.520 | 5.360 | 5.420 | 4.779 | 11,974,690 |
| 2024-11-05 | 5.290 | 5.460 | 5.290 | 5.460 | 4.814 | 12,602,920 |
| 2024-11-04 | 5.240 | 5.310 | 5.180 | 5.290 | 4.664 | 7,113,789 |
| 2024-11-01 | 5.190 | 5.290 | 5.190 | 5.210 | 4.594 | 9,277,183 |
| 2024-10-31 | 5.200 | 5.210 | 5.120 | 5.160 | 4.550 | 12,121,190 |
| 2024-10-30 | 5.210 | 5.260 | 5.150 | 5.210 | 4.594 | 11,685,950 |
| 2024-10-29 | 5.340 | 5.340 | 5.210 | 5.250 | 4.629 | 8,054,000 |
| 2024-10-28 | 5.310 | 5.350 | 5.240 | 5.300 | 4.673 | 9,275,620 |
| 2024-10-25 | 5.280 | 5.350 | 5.270 | 5.300 | 4.673 | 9,685,520 |
| 2024-10-24 | 5.360 | 5.370 | 5.280 | 5.320 | 4.691 | 8,171,186 |
| 2024-10-23 | 5.390 | 5.470 | 5.320 | 5.360 | 4.726 | 14,713,530 |
| 2024-10-22 | 5.390 | 5.420 | 5.350 | 5.380 | 4.744 | 10,057,780 |
| 2024-10-21 | 5.600 | 5.600 | 5.360 | 5.390 | 4.752 | 14,173,080 |
| 2024-10-18 | 5.280 | 5.620 | 5.220 | 5.500 | 4.849 | 16,371,970 |
| 2024-10-17 | 5.350 | 5.510 | 5.240 | 5.260 | 4.638 | 11,842,000 |
| 2024-10-16 | 5.310 | 5.450 | 5.270 | 5.350 | 4.717 | 13,708,380 |
| 2024-10-15 | 5.540 | 5.560 | 5.280 | 5.300 | 4.673 | 24,727,490 |
| 2024-10-14 | 5.670 | 5.670 | 5.430 | 5.540 | 4.885 | 21,686,680 |
| 2024-10-10 | 5.760 | 5.880 | 5.570 | 5.730 | 5.052 | 34,671,527 |
| 2024-10-09 | 5.880 | 6.000 | 5.460 | 5.570 | 4.911 | 49,859,898 |
| 2024-10-08 | 7.220 | 7.220 | 5.710 | 5.750 | 5.070 | 118,503,398 |
| 2024-10-07 | 6.720 | 7.340 | 6.680 | 7.280 | 6.419 | 62,425,000 |
| 2024-10-04 | 5.850 | 6.320 | 5.700 | 6.300 | 5.555 | 28,276,150 |
| 2024-10-03 | 5.870 | 5.900 | 5.570 | 5.780 | 5.096 | 19,838,119 |
| 2024-10-02 | 5.450 | 5.680 | 5.380 | 5.670 | 4.999 | 26,733,199 |
| 2024-09-30 | 5.360 | 5.680 | 5.360 | 5.440 | 4.796 | 36,565,199 |
| 2024-09-27 | 5.030 | 5.260 | 5.030 | 5.260 | 4.638 | 30,602,330 |
| 2024-09-26 | 4.850 | 5.040 | 4.840 | 5.020 | 4.426 | 14,994,770 |
| 2024-09-25 | 4.920 | 4.990 | 4.800 | 4.860 | 4.285 | 22,029,510 |
| 2024-09-24 | 4.790 | 4.880 | 4.740 | 4.850 | 4.276 | 14,370,590 |
| 2024-09-23 | 4.700 | 4.790 | 4.660 | 4.740 | 4.179 | 7,883,499 |
| 2024-09-20 | 4.610 | 4.740 | 4.600 | 4.700 | 4.144 | 14,199,530 |
| 2024-09-19 | 4.600 | 4.630 | 4.560 | 4.610 | 4.065 | 24,485,869 |
| 2024-09-17 | 4.610 | 4.620 | 4.560 | 4.560 | 4.021 | 3,330,000 |
| 2024-09-16 | 4.670 | 4.670 | 4.580 | 4.600 | 4.056 | 1,762,000 |
| 2024-09-13 | 4.690 | 4.710 | 4.630 | 4.660 | 4.109 | 4,292,000 |
| 2024-09-12 | 4.650 | 4.700 | 4.630 | 4.660 | 4.109 | 7,716,943 |
| 2024-09-11 | 4.760 | 4.760 | 4.630 | 4.650 | 4.100 | 8,912,891 |
| 2024-09-10 | 4.770 | 4.770 | 4.680 | 4.750 | 4.188 | 7,084,886 |
| 2024-09-09 | 4.820 | 4.860 | 4.720 | 4.770 | 4.206 | 10,072,260 |
| 2024-09-05 | 4.900 | 4.920 | 4.820 | 4.820 | 4.250 | 7,561,001 |
| 2024-09-04 | 4.970 | 4.970 | 4.880 | 4.880 | 4.303 | 6,948,320 |
| 2024-09-03 | 5.040 | 5.040 | 4.980 | 4.980 | 4.391 | 4,816,939 |
| 2024-09-02 | 5.020 | 5.080 | 5.020 | 5.050 | 4.453 | 4,431,130 |
| 2024-08-30 | 5.000 | 5.100 | 4.990 | 5.030 | 4.435 | 15,406,360 |
| 2024-08-29 | 4.990 | 5.050 | 4.940 | 5.020 | 4.426 | 11,086,710 |
| 2024-08-28 | 5.060 | 5.060 | 4.930 | 4.990 | 4.400 | 12,193,400 |
| 2024-08-27 | 5.020 | 5.110 | 4.980 | 5.060 | 4.461 | 6,168,350 |
| 2024-08-26 | 5.220 | 5.220 | 5.010 | 5.030 | 4.435 | 9,958,664 |
| 2024-08-23 | 5.280 | 5.280 | 5.190 | 5.210 | 4.594 | 1,820,000 |
| 2024-08-22 | 5.270 | 5.300 | 5.240 | 5.280 | 4.655 | 2,462,896 |
| 2024-08-21 | 5.300 | 5.300 | 5.190 | 5.260 | 4.638 | 2,913,675 |
| 2024-08-20 | 5.340 | 5.340 | 5.240 | 5.310 | 4.682 | 3,276,369 |
| 2024-08-19 | 5.290 | 5.370 | 5.290 | 5.340 | 4.708 | 3,154,826 |
| 2024-08-16 | 5.270 | 5.320 | 5.260 | 5.290 | 4.664 | 2,777,400 |
| 2024-08-15 | 5.250 | 5.310 | 5.220 | 5.270 | 4.647 | 4,264,000 |
| 2024-08-14 | 5.320 | 5.320 | 5.200 | 5.250 | 4.629 | 5,748,382 |
| 2024-08-13 | 5.290 | 5.340 | 5.240 | 5.310 | 4.682 | 5,485,600 |
| 2024-08-12 | 5.200 | 5.280 | 5.200 | 5.260 | 4.638 | 4,002,444 |
| 2024-08-09 | 5.120 | 5.260 | 5.120 | 5.200 | 4.585 | 5,165,050 |
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.