Anhui Expressway Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.200	15.870	15.180	15.600	15.600	580,000
2026-07-22	15.860	15.860	15.390	15.590	15.590	618,614
2026-07-21	15.720	16.370	15.540	16.000	16.000	1,334,500
2026-07-20	15.400	15.830	15.360	15.720	15.720	920,000
2026-07-17	14.700	15.350	14.700	15.350	15.350	872,000
2026-07-16	14.700	14.800	14.460	14.720	14.720	428,000
2026-07-15	14.980	15.030	14.510	14.710	14.710	626,100
2026-07-14	14.650	14.780	14.200	14.780	14.780	644,201
2026-07-13	14.980	14.980	14.340	14.530	14.530	352,000
2026-07-10	14.850	15.000	14.620	14.720	14.720	326,000
2026-07-09	14.830	14.920	14.470	14.850	14.850	723,800
2026-07-08	14.670	14.970	14.300	14.730	14.730	1,504,200
2026-07-07	14.880	14.980	14.320	14.790	14.790	594,000
2026-07-06	14.750	14.910	14.480	14.890	14.890	812,000
2026-07-03	14.660	14.920	14.480	14.770	14.770	741,176
2026-07-02	14.630	15.230	14.300	14.610	14.610	1,530,000
2026-06-30	15.760	15.960	14.500	14.630	14.630	2,752,124
2026-06-29	16.310	16.860	15.410	16.820	16.061	2,086,000
2026-06-26	15.680	16.380	15.630	16.270	15.536	2,435,586
2026-06-25	15.720	15.970	15.500	15.810	15.097	3,775,965
2026-06-24	16.000	16.970	15.740	15.910	15.192	1,833,084
2026-06-23	16.020	16.990	16.020	16.740	15.985	1,284,000
2026-06-22	16.200	16.810	15.920	16.470	15.727	1,554,318
2026-06-18	16.720	16.740	16.280	16.450	15.708	1,734,497
2026-06-17	16.560	16.890	16.280	16.320	15.584	1,283,566
2026-06-16	16.610	16.750	16.200	16.650	15.899	1,459,321
2026-06-15	17.370	18.300	16.370	16.660	15.908	1,448,000
2026-06-12	16.880	17.290	16.570	16.850	16.090	1,290,500
2026-06-11	17.280	17.680	16.680	16.790	16.033	1,452,000
2026-06-10	16.990	17.240	16.880	17.100	16.329	1,856,500
2026-06-09	16.200	17.210	16.200	16.990	16.223	2,826,000
2026-06-08	15.910	16.460	15.640	16.230	15.498	1,799,678
2026-06-05	16.100	16.480	15.690	15.870	15.154	1,514,450
2026-06-04	16.400	16.400	15.960	16.140	15.412	2,512,006
2026-06-03	17.140	17.170	16.300	16.410	15.670	1,452,588
2026-06-02	16.870	17.490	16.870	17.490	16.701	1,964,000
2026-06-01	16.200	16.920	16.000	16.820	16.061	1,808,000
2026-05-29	15.900	16.600	15.900	16.210	15.479	2,996,000
2026-05-28	16.280	16.350	16.000	16.070	15.345	2,376,000
2026-05-27	15.980	16.110	15.730	16.000	15.278	1,716,000
2026-05-26	15.450	15.950	15.270	15.760	15.049	1,664,545
2026-05-22	15.050	15.600	15.050	15.450	14.753	1,005,714
2026-05-21	15.040	15.530	15.040	15.390	14.696	1,843,408
2026-05-20	15.110	15.490	15.110	15.430	14.734	1,260,000
2026-05-19	15.450	15.640	15.220	15.440	14.743	1,056,000
2026-05-18	15.700	15.960	15.160	15.410	14.715	3,154,000
2026-05-15	15.600	15.740	15.230	15.710	15.001	1,343,840
2026-05-14	15.540	16.170	15.540	15.660	14.953	2,544,274
2026-05-13	15.510	16.140	15.510	15.910	15.192	3,066,000
2026-05-12	15.600	15.980	15.600	15.900	15.183	1,920,000
2026-05-11	15.740	15.920	15.520	15.650	14.944	2,140,000
2026-05-08	15.870	15.870	15.440	15.740	15.030	456,000
2026-05-07	15.880	15.880	15.350	15.490	14.791	1,768,000
2026-05-06	15.350	15.700	15.090	15.570	14.868	1,568,000
2026-05-05	15.450	15.450	14.790	15.030	14.352	1,046,000
2026-05-04	15.680	15.680	15.010	15.010	14.333	168,000
2026-04-30	15.460	15.800	15.340	15.790	15.078	2,900,000
2026-04-29	15.900	16.540	15.340	15.510	14.810	2,176,000
2026-04-28	16.060	16.540	15.700	16.360	15.622	1,952,000
2026-04-27	16.800	16.800	15.920	16.060	15.335	3,068,000

← NewerPage 2 of 21 · 1,228 trading daysOlder →

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.