Anhui Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 9.250 | 9.730 | 9.240 | 9.680 | 8.139 | 4,102,685 |
| 2024-05-09 | 9.110 | 9.290 | 9.060 | 9.130 | 7.677 | 2,608,000 |
| 2024-05-08 | 9.100 | 9.300 | 9.100 | 9.210 | 7.744 | 1,872,322 |
| 2024-05-07 | 8.990 | 9.200 | 8.990 | 9.110 | 7.660 | 2,390,000 |
| 2024-05-06 | 8.350 | 9.070 | 8.350 | 9.030 | 7.593 | 5,552,000 |
| 2024-05-03 | 8.400 | 8.400 | 8.260 | 8.300 | 6.979 | 1,368,000 |
| 2024-05-02 | 8.460 | 8.490 | 8.350 | 8.460 | 7.113 | 1,508,000 |
| 2024-04-30 | 8.730 | 8.890 | 8.580 | 8.620 | 7.248 | 3,700,000 |
| 2024-04-29 | 8.780 | 8.840 | 8.500 | 8.840 | 7.433 | 4,588,000 |
| 2024-04-26 | 9.070 | 9.100 | 8.910 | 8.940 | 7.517 | 3,614,000 |
| 2024-04-25 | 9.020 | 9.170 | 9.020 | 9.150 | 7.693 | 2,222,000 |
| 2024-04-24 | 9.190 | 9.190 | 9.040 | 9.100 | 7.651 | 1,922,000 |
| 2024-04-23 | 9.200 | 9.250 | 9.090 | 9.180 | 7.719 | 1,180,140 |
| 2024-04-22 | 9.300 | 9.490 | 9.070 | 9.150 | 7.693 | 2,128,000 |
| 2024-04-19 | 9.080 | 9.290 | 9.050 | 9.290 | 7.811 | 1,207,000 |
| 2024-04-18 | 9.290 | 9.290 | 9.090 | 9.140 | 7.685 | 1,192,000 |
| 2024-04-17 | 9.080 | 9.280 | 9.040 | 9.220 | 7.752 | 1,430,000 |
| 2024-04-16 | 9.200 | 9.200 | 9.010 | 9.060 | 7.618 | 1,146,000 |
| 2024-04-15 | 9.040 | 9.230 | 9.000 | 9.170 | 7.710 | 1,130,000 |
| 2024-04-12 | 9.030 | 9.140 | 8.980 | 9.040 | 7.601 | 910,000 |
| 2024-04-11 | 8.990 | 9.150 | 8.820 | 9.040 | 7.601 | 1,976,000 |
| 2024-04-10 | 8.870 | 9.000 | 8.840 | 8.990 | 7.559 | 1,654,000 |
| 2024-04-09 | 8.740 | 8.920 | 8.600 | 8.830 | 7.424 | 2,672,313 |
| 2024-04-08 | 8.460 | 8.950 | 8.460 | 8.720 | 7.332 | 3,518,000 |
| 2024-04-05 | 8.760 | 8.840 | 8.290 | 8.370 | 7.038 | 1,319,554 |
| 2024-04-03 | 8.660 | 8.940 | 8.650 | 8.820 | 7.416 | 1,717,861 |
| 2024-04-02 | 8.510 | 8.830 | 8.510 | 8.810 | 7.408 | 3,099,991 |
| 2024-03-28 | 8.750 | 8.750 | 8.520 | 8.670 | 7.290 | 3,027,600 |
| 2024-03-27 | 8.740 | 8.790 | 8.610 | 8.740 | 7.349 | 2,136,461 |
| 2024-03-26 | 8.750 | 8.810 | 8.660 | 8.740 | 7.349 | 2,470,000 |
| 2024-03-25 | 8.760 | 8.930 | 8.690 | 8.780 | 7.382 | 1,844,600 |
| 2024-03-22 | 8.830 | 8.920 | 8.770 | 8.800 | 7.399 | 1,324,000 |
| 2024-03-21 | 8.770 | 9.070 | 8.770 | 8.930 | 7.508 | 1,094,142 |
| 2024-03-20 | 8.900 | 9.020 | 8.730 | 8.950 | 7.525 | 2,076,000 |
| 2024-03-19 | 8.800 | 9.000 | 8.710 | 8.710 | 7.323 | 1,412,000 |
| 2024-03-18 | 8.850 | 9.050 | 8.850 | 8.970 | 7.542 | 2,204,000 |
| 2024-03-15 | 9.020 | 9.090 | 8.860 | 8.860 | 7.450 | 3,812,843 |
| 2024-03-14 | 8.910 | 9.100 | 8.870 | 9.020 | 7.584 | 2,084,000 |
| 2024-03-13 | 8.880 | 8.930 | 8.720 | 8.930 | 7.508 | 1,768,000 |
| 2024-03-12 | 8.950 | 9.020 | 8.770 | 8.770 | 7.374 | 2,386,000 |
| 2024-03-11 | 9.380 | 9.380 | 8.930 | 8.950 | 7.525 | 3,606,000 |
| 2024-03-08 | 8.970 | 9.280 | 8.950 | 9.240 | 7.769 | 3,934,000 |
| 2024-03-07 | 8.750 | 8.980 | 8.730 | 8.930 | 7.508 | 3,244,336 |
| 2024-03-06 | 8.720 | 8.790 | 8.610 | 8.700 | 7.315 | 1,222,080 |
| 2024-03-05 | 8.650 | 8.750 | 8.620 | 8.720 | 7.332 | 1,020,000 |
| 2024-03-04 | 8.550 | 8.660 | 8.500 | 8.650 | 7.273 | 879,600 |
| 2024-03-01 | 8.640 | 8.860 | 8.570 | 8.580 | 7.214 | 1,744,000 |
| 2024-02-29 | 8.770 | 8.800 | 8.600 | 8.700 | 7.315 | 2,164,000 |
| 2024-02-28 | 8.500 | 8.770 | 8.380 | 8.730 | 7.340 | 6,120,000 |
| 2024-02-27 | 8.210 | 8.520 | 8.210 | 8.500 | 7.147 | 4,044,000 |
| 2024-02-26 | 8.700 | 8.700 | 8.010 | 8.400 | 7.063 | 11,638,000 |
| 2024-02-23 | 8.610 | 8.710 | 8.580 | 8.700 | 7.315 | 1,544,149 |
| 2024-02-22 | 8.680 | 8.680 | 8.470 | 8.550 | 7.189 | 1,406,000 |
| 2024-02-21 | 8.620 | 8.740 | 8.460 | 8.680 | 7.298 | 2,684,000 |
| 2024-02-20 | 8.240 | 8.610 | 8.020 | 8.560 | 7.197 | 2,830,000 |
| 2024-02-19 | 7.780 | 8.260 | 7.770 | 8.250 | 6.937 | 2,669,552 |
| 2024-02-16 | 7.610 | 7.790 | 7.560 | 7.670 | 6.449 | 1,138,000 |
| 2024-02-15 | 7.660 | 7.670 | 7.460 | 7.600 | 6.390 | 790,000 |
| 2024-02-14 | 7.950 | 7.950 | 7.630 | 7.700 | 6.474 | 566,000 |
| 2024-02-09 | 8.030 | 8.110 | 7.720 | 7.870 | 6.617 | 576,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.7589 HKD |
| 2025-06-26 | 0.6610 HKD |
| 2024-06-11 | 0.6607 HKD |
| 2023-06-13 | 0.6065 HKD |
| 2022-05-24 | 0.6376 HKD |
| 2021-05-26 | 0.2774 HKD |
| 2020-05-28 | 0.2513 HKD |
| 2019-05-23 | 0.2872 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.