Anhui Expressway Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	6.050	6.140	6.030	6.080	4.308	2,650,000
2021-11-26	6.060	6.110	5.990	6.010	4.258	1,244,000
2021-11-25	6.120	6.120	5.990	6.070	4.301	1,980,000
2021-11-24	6.120	6.120	5.980	6.080	4.308	2,420,953
2021-11-23	5.970	6.150	5.940	6.110	4.329	5,718,720
2021-11-22	5.800	6.140	5.680	5.940	4.208	9,046,000
2021-11-19	5.570	5.900	5.310	5.820	4.123	19,094,000
2021-11-18	4.780	4.930	4.760	4.860	3.443	620,000
2021-11-17	4.920	4.940	4.910	4.930	3.493	390,000
2021-11-16	4.870	4.940	4.870	4.940	3.500	1,080,000
2021-11-15	4.840	4.890	4.840	4.880	3.457	732,000
2021-11-12	4.800	4.870	4.800	4.840	3.429	314,000
2021-11-11	4.770	4.880	4.770	4.850	3.436	908,000
2021-11-10	4.760	4.830	4.760	4.780	3.387	546,000
2021-11-09	4.820	4.870	4.790	4.790	3.394	334,000
2021-11-08	4.740	4.830	4.730	4.820	3.415	554,000
2021-11-05	4.780	4.830	4.760	4.760	3.372	546,900
2021-11-04	4.790	4.860	4.780	4.820	3.415	370,000
2021-11-03	4.770	4.840	4.670	4.780	3.387	538,000
2021-11-02	4.820	4.880	4.720	4.790	3.394	1,128,000
2021-11-01	4.620	4.940	4.620	4.750	3.365	2,408,000
2021-10-29	4.510	4.680	4.510	4.620	3.273	2,337,000
2021-10-28	4.570	4.650	4.510	4.540	3.217	1,284,000
2021-10-27	4.620	4.730	4.570	4.650	3.294	1,144,000
2021-10-26	4.660	4.750	4.610	4.640	3.287	1,254,000
2021-10-25	4.530	4.680	4.530	4.680	3.316	1,468,000
2021-10-22	4.500	4.540	4.460	4.520	3.202	2,224,000
2021-10-21	4.570	4.600	4.440	4.440	3.146	2,848,000

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.