Anhui Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-15 | 7.640 | 7.960 | 7.640 | 7.940 | 6.676 | 3,170,000 |
| 2023-08-14 | 7.760 | 7.850 | 7.640 | 7.800 | 6.558 | 2,080,000 |
| 2023-08-11 | 7.740 | 7.780 | 7.640 | 7.690 | 6.466 | 480,000 |
| 2023-08-10 | 7.730 | 7.760 | 7.600 | 7.740 | 6.508 | 806,000 |
| 2023-08-09 | 7.740 | 7.740 | 7.570 | 7.640 | 6.424 | 2,226,000 |
| 2023-08-08 | 7.610 | 7.700 | 7.570 | 7.620 | 6.407 | 756,000 |
| 2023-08-07 | 7.720 | 7.830 | 7.620 | 7.660 | 6.441 | 960,000 |
| 2023-08-04 | 7.780 | 7.840 | 7.720 | 7.830 | 6.584 | 1,884,000 |
| 2023-08-03 | 7.770 | 7.850 | 7.690 | 7.790 | 6.550 | 770,000 |
| 2023-08-02 | 7.800 | 7.830 | 7.710 | 7.750 | 6.516 | 710,000 |
| 2023-08-01 | 7.920 | 7.930 | 7.680 | 7.790 | 6.550 | 1,860,000 |
| 2023-07-31 | 7.690 | 7.910 | 7.690 | 7.860 | 6.609 | 3,190,000 |
| 2023-07-28 | 7.820 | 7.820 | 7.620 | 7.690 | 6.466 | 3,714,000 |
| 2023-07-27 | 7.750 | 7.830 | 7.660 | 7.830 | 6.584 | 1,035,757 |
| 2023-07-26 | 7.700 | 7.750 | 7.620 | 7.750 | 6.516 | 1,344,243 |
| 2023-07-25 | 7.990 | 7.990 | 7.610 | 7.700 | 6.474 | 3,788,000 |
| 2023-07-24 | 7.270 | 7.920 | 7.230 | 7.890 | 6.634 | 8,618,000 |
| 2023-07-21 | 7.120 | 7.200 | 7.040 | 7.180 | 6.037 | 1,654,082 |
| 2023-07-20 | 7.170 | 7.170 | 7.000 | 7.050 | 5.928 | 1,280,000 |
| 2023-07-19 | 7.050 | 7.090 | 6.920 | 7.090 | 5.961 | 1,908,000 |
| 2023-07-18 | 7.200 | 7.290 | 6.960 | 7.050 | 5.928 | 3,140,000 |
| 2023-07-14 | 7.200 | 7.340 | 7.160 | 7.210 | 6.062 | 1,076,000 |
| 2023-07-13 | 7.190 | 7.200 | 7.050 | 7.190 | 6.045 | 907,000 |
| 2023-07-12 | 7.160 | 7.160 | 7.040 | 7.110 | 5.978 | 1,456,000 |
| 2023-07-11 | 7.380 | 7.380 | 7.150 | 7.220 | 6.071 | 990,000 |
| 2023-07-10 | 7.320 | 7.330 | 7.200 | 7.210 | 6.062 | 707,969 |
| 2023-07-07 | 7.190 | 7.320 | 7.140 | 7.280 | 6.121 | 744,020 |
| 2023-07-06 | 7.440 | 7.440 | 7.180 | 7.180 | 6.037 | 1,335,300 |
| 2023-07-05 | 7.510 | 7.510 | 7.310 | 7.330 | 6.163 | 1,116,000 |
| 2023-07-04 | 7.570 | 7.590 | 7.530 | 7.530 | 6.331 | 392,000 |
| 2023-07-03 | 7.590 | 7.610 | 7.520 | 7.580 | 6.373 | 514,000 |
| 2023-06-30 | 7.570 | 7.600 | 7.480 | 7.570 | 6.365 | 256,000 |
| 2023-06-29 | 7.530 | 7.600 | 7.470 | 7.590 | 6.382 | 703,000 |
| 2023-06-28 | 7.520 | 7.550 | 7.430 | 7.550 | 6.348 | 590,000 |
| 2023-06-27 | 7.420 | 7.590 | 7.420 | 7.520 | 6.323 | 528,000 |
| 2023-06-26 | 7.340 | 7.470 | 7.340 | 7.420 | 6.239 | 1,498,237 |
| 2023-06-23 | 7.520 | 7.520 | 7.310 | 7.430 | 6.247 | 570,000 |
| 2023-06-21 | 7.400 | 7.550 | 7.370 | 7.500 | 6.306 | 1,313,612 |
| 2023-06-20 | 7.430 | 7.530 | 7.370 | 7.490 | 6.298 | 892,000 |
| 2023-06-19 | 7.380 | 7.490 | 7.330 | 7.430 | 6.247 | 646,000 |
| 2023-06-16 | 7.420 | 7.500 | 7.350 | 7.360 | 6.188 | 1,002,990 |
| 2023-06-15 | 7.450 | 7.520 | 7.380 | 7.410 | 6.230 | 1,082,000 |
| 2023-06-14 | 7.610 | 7.710 | 7.450 | 7.460 | 6.272 | 1,050,000 |
| 2023-06-13 | 7.740 | 7.840 | 7.560 | 7.610 | 6.399 | 1,620,000 |
| 2023-06-12 | 8.470 | 8.470 | 8.190 | 8.300 | 6.469 | 1,562,000 |
| 2023-06-09 | 8.500 | 8.640 | 8.460 | 8.520 | 6.640 | 1,768,000 |
| 2023-06-08 | 8.390 | 8.500 | 8.290 | 8.500 | 6.625 | 2,368,000 |
| 2023-06-07 | 8.090 | 8.420 | 8.060 | 8.240 | 6.422 | 1,994,000 |
| 2023-06-06 | 8.150 | 8.150 | 7.910 | 8.030 | 6.258 | 1,212,000 |
| 2023-06-05 | 7.860 | 8.100 | 7.860 | 8.090 | 6.305 | 898,000 |
| 2023-06-02 | 7.910 | 8.110 | 7.910 | 8.060 | 6.282 | 820,000 |
| 2023-06-01 | 8.170 | 8.170 | 7.880 | 7.910 | 6.165 | 976,000 |
| 2023-05-31 | 8.180 | 8.180 | 7.860 | 8.000 | 6.235 | 1,348,000 |
| 2023-05-30 | 8.380 | 8.380 | 8.060 | 8.080 | 6.297 | 1,028,000 |
| 2023-05-29 | 8.100 | 8.420 | 8.100 | 8.250 | 6.430 | 1,602,000 |
| 2023-05-25 | 8.250 | 8.250 | 7.890 | 8.150 | 6.352 | 3,324,689 |
| 2023-05-24 | 8.570 | 8.570 | 8.160 | 8.250 | 6.430 | 1,266,000 |
| 2023-05-23 | 8.680 | 8.720 | 8.450 | 8.500 | 6.625 | 736,000 |
| 2023-05-22 | 8.780 | 8.860 | 8.620 | 8.680 | 6.765 | 2,684,067 |
| 2023-05-19 | 8.840 | 8.840 | 8.630 | 8.730 | 6.804 | 1,634,000 |
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.