Anhui Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 8.230 | 8.290 | 8.090 | 8.150 | 6.853 | 1,504,000 |
| 2024-02-07 | 8.110 | 8.270 | 8.110 | 8.260 | 6.945 | 892,363 |
| 2024-02-06 | 8.010 | 8.280 | 8.010 | 8.230 | 6.920 | 2,652,000 |
| 2024-02-05 | 8.040 | 8.160 | 8.000 | 8.140 | 6.844 | 1,497,410 |
| 2024-02-02 | 8.040 | 8.230 | 8.040 | 8.140 | 6.844 | 2,362,000 |
| 2024-02-01 | 8.090 | 8.150 | 8.020 | 8.040 | 6.760 | 1,122,000 |
| 2024-01-31 | 8.100 | 8.140 | 7.970 | 8.090 | 6.802 | 767,392 |
| 2024-01-30 | 8.170 | 8.210 | 8.020 | 8.020 | 6.743 | 1,108,000 |
| 2024-01-29 | 8.090 | 8.310 | 8.050 | 8.170 | 6.869 | 1,970,000 |
| 2024-01-26 | 7.960 | 8.150 | 7.960 | 8.030 | 6.752 | 1,032,000 |
| 2024-01-25 | 7.960 | 8.080 | 7.940 | 8.080 | 6.794 | 2,074,000 |
| 2024-01-24 | 7.720 | 8.040 | 7.720 | 7.940 | 6.676 | 1,078,000 |
| 2024-01-23 | 7.550 | 7.750 | 7.540 | 7.720 | 6.491 | 1,488,000 |
| 2024-01-22 | 7.860 | 7.860 | 7.560 | 7.600 | 6.390 | 1,176,191 |
| 2024-01-19 | 7.870 | 7.930 | 7.780 | 7.810 | 6.567 | 1,386,000 |
| 2024-01-18 | 7.870 | 7.980 | 7.840 | 7.900 | 6.642 | 2,680,000 |
| 2024-01-17 | 8.010 | 8.090 | 7.800 | 7.860 | 6.609 | 3,505,000 |
| 2024-01-16 | 8.130 | 8.200 | 8.050 | 8.110 | 6.819 | 1,210,000 |
| 2024-01-15 | 8.030 | 8.230 | 7.990 | 8.200 | 6.895 | 1,654,000 |
| 2024-01-12 | 7.990 | 8.080 | 7.990 | 8.030 | 6.752 | 1,032,000 |
| 2024-01-11 | 7.990 | 8.060 | 7.920 | 7.930 | 6.668 | 758,000 |
| 2024-01-10 | 8.000 | 8.090 | 7.890 | 8.080 | 6.794 | 1,387,000 |
| 2024-01-09 | 7.890 | 8.120 | 7.870 | 8.070 | 6.785 | 1,686,000 |
| 2024-01-08 | 8.060 | 8.100 | 7.920 | 7.920 | 6.659 | 1,057,375 |
| 2024-01-05 | 8.090 | 8.120 | 7.960 | 8.020 | 6.743 | 1,438,000 |
| 2024-01-04 | 8.100 | 8.160 | 7.890 | 7.960 | 6.693 | 1,020,846 |
| 2024-01-03 | 8.100 | 8.280 | 8.040 | 8.070 | 6.785 | 3,412,000 |
| 2024-01-02 | 7.620 | 8.180 | 7.620 | 8.130 | 6.836 | 7,856,000 |
| 2023-12-29 | 7.790 | 7.790 | 7.660 | 7.700 | 6.474 | 470,000 |
| 2023-12-28 | 7.630 | 7.770 | 7.580 | 7.730 | 6.500 | 1,712,000 |
| 2023-12-27 | 7.550 | 7.680 | 7.520 | 7.620 | 6.407 | 1,206,000 |
| 2023-12-22 | 7.460 | 7.550 | 7.410 | 7.550 | 6.348 | 1,198,000 |
| 2023-12-21 | 7.400 | 7.440 | 7.370 | 7.390 | 6.214 | 170,200 |
| 2023-12-20 | 7.360 | 7.440 | 7.350 | 7.430 | 6.247 | 834,876 |
| 2023-12-19 | 7.410 | 7.430 | 7.320 | 7.340 | 6.172 | 1,538,200 |
| 2023-12-18 | 7.490 | 7.510 | 7.410 | 7.410 | 6.230 | 1,634,000 |
| 2023-12-15 | 7.540 | 7.570 | 7.410 | 7.430 | 6.247 | 1,012,000 |
| 2023-12-14 | 7.380 | 7.590 | 7.380 | 7.500 | 6.306 | 1,102,000 |
| 2023-12-13 | 7.520 | 7.570 | 7.460 | 7.520 | 6.323 | 912,000 |
| 2023-12-12 | 7.410 | 7.570 | 7.380 | 7.530 | 6.331 | 814,000 |
| 2023-12-11 | 7.340 | 7.500 | 7.330 | 7.370 | 6.197 | 910,000 |
| 2023-12-08 | 7.460 | 7.460 | 7.390 | 7.400 | 6.222 | 670,000 |
| 2023-12-07 | 7.420 | 7.440 | 7.280 | 7.430 | 6.247 | 1,710,463 |
| 2023-12-06 | 7.380 | 7.400 | 7.320 | 7.330 | 6.163 | 974,768 |
| 2023-12-05 | 7.540 | 7.540 | 7.300 | 7.380 | 6.205 | 994,000 |
| 2023-12-04 | 7.330 | 7.500 | 7.330 | 7.450 | 6.264 | 1,544,000 |
| 2023-12-01 | 7.290 | 7.470 | 7.290 | 7.370 | 6.197 | 2,364,000 |
| 2023-11-30 | 7.350 | 7.380 | 7.240 | 7.290 | 6.130 | 1,889,537 |
| 2023-11-29 | 7.350 | 7.350 | 7.240 | 7.290 | 6.130 | 746,000 |
| 2023-11-28 | 7.230 | 7.330 | 7.210 | 7.310 | 6.146 | 1,850,000 |
| 2023-11-27 | 7.220 | 7.300 | 7.220 | 7.230 | 6.079 | 790,000 |
| 2023-11-24 | 7.240 | 7.280 | 7.210 | 7.230 | 6.079 | 834,000 |
| 2023-11-23 | 7.220 | 7.280 | 7.220 | 7.250 | 6.096 | 424,000 |
| 2023-11-22 | 7.280 | 7.360 | 7.200 | 7.250 | 6.096 | 602,500 |
| 2023-11-21 | 7.210 | 7.350 | 7.210 | 7.290 | 6.130 | 988,162 |
| 2023-11-20 | 7.240 | 7.280 | 7.190 | 7.210 | 6.062 | 954,000 |
| 2023-11-17 | 7.210 | 7.250 | 7.150 | 7.250 | 6.096 | 672,000 |
| 2023-11-16 | 7.310 | 7.310 | 7.200 | 7.250 | 6.096 | 390,000 |
| 2023-11-15 | 7.090 | 7.310 | 7.070 | 7.310 | 6.146 | 2,700,000 |
| 2023-11-14 | 7.160 | 7.180 | 7.040 | 7.080 | 5.953 | 932,000 |
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.