Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.850	16.850	16.120	16.750	15.994	4,117,714
2026-04-23	16.390	16.650	16.360	16.600	15.851	2,136,000
2026-04-22	16.150	16.410	15.930	16.370	15.631	1,452,500
2026-04-21	16.500	16.500	16.010	16.250	15.517	1,956,000
2026-04-20	15.430	16.450	15.300	16.280	15.546	5,488,800
2026-04-17	15.450	15.460	15.080	15.430	14.734	1,706,000
2026-04-16	15.380	15.710	15.150	15.390	14.696	1,716,000
2026-04-15	14.970	15.460	14.880	15.380	14.686	2,187,906
2026-04-14	15.080	15.290	14.900	14.970	14.295	1,440,000
2026-04-13	14.670	15.060	14.630	14.960	14.285	1,650,000
2026-04-10	14.500	14.780	14.370	14.710	14.046	2,388,000
2026-04-09	14.490	14.490	14.250	14.390	13.741	1,028,000
2026-04-08	14.200	14.500	14.140	14.230	13.588	1,606,000
2026-04-02	14.160	14.560	14.160	14.540	13.884	882,000
2026-04-01	14.980	14.990	14.360	14.450	13.798	1,942,000
2026-03-31	14.520	14.930	14.410	14.850	14.180	2,240,124
2026-03-30	14.360	14.560	14.160	14.520	13.865	1,340,000
2026-03-27	14.560	14.680	14.320	14.340	13.693	1,202,000
2026-03-26	14.160	14.780	14.160	14.590	13.932	3,028,000
2026-03-25	14.580	15.000	14.580	14.880	14.209	1,798,024
2026-03-24	14.280	14.760	14.280	14.600	13.941	1,664,000
2026-03-23	13.370	14.470	13.350	14.390	13.741	1,598,000
2026-03-20	14.260	14.500	14.200	14.290	13.645	1,730,139
2026-03-19	14.560	14.830	14.260	14.260	13.617	1,192,000
2026-03-18	14.420	14.660	14.250	14.660	13.999	1,800,000
2026-03-17	14.270	14.910	14.270	14.630	13.970	2,704,000
2026-03-16	13.600	14.300	13.600	14.150	13.512	1,515,166
2026-03-13	14.060	14.060	13.770	13.890	13.263	836,000
2026-03-12	13.750	14.070	13.650	13.820	13.197	596,000
2026-03-11	13.380	13.750	13.380	13.750	13.130	1,150,000
2026-03-10	13.720	13.770	13.350	13.350	12.748	1,190,000
2026-03-09	13.730	13.880	13.460	13.880	13.254	716,000
2026-03-06	13.620	13.980	13.620	13.880	13.254	540,000
2026-03-05	13.160	14.210	13.160	13.620	13.006	1,220,388
2026-03-04	13.620	13.700	13.250	13.290	12.690	776,000
2026-03-03	13.910	14.000	13.780	13.820	13.197	800,000
2026-03-02	13.620	13.960	13.560	13.900	13.273	1,014,000
2026-02-27	13.590	13.880	13.480	13.850	13.225	1,108,000
2026-02-26	13.560	13.690	13.310	13.520	12.910	1,406,000
2026-02-25	13.170	13.970	13.170	13.500	12.891	1,951,329
2026-02-24	13.400	13.680	13.140	13.430	12.824	1,916,227
2026-02-23	13.480	13.480	13.110	13.230	12.633	293,000
2026-02-20	13.790	13.790	13.250	13.280	12.681	384,000
2026-02-16	13.560	13.650	13.510	13.510	12.900	76,000
2026-02-13	13.770	13.860	13.550	13.680	13.063	1,164,000
2026-02-12	13.480	13.800	13.480	13.800	13.177	2,064,229
2026-02-11	13.150	13.580	13.150	13.580	12.967	634,000
2026-02-10	13.300	13.390	13.220	13.340	12.738	450,000
2026-02-09	13.380	13.380	13.120	13.340	12.738	624,000
2026-02-06	13.150	13.350	12.860	13.350	12.748	1,307,000
2026-02-05	13.310	13.590	12.870	12.990	12.404	2,852,452
2026-02-04	13.500	13.680	13.300	13.300	12.700	1,942,000
2026-02-03	13.600	13.640	13.420	13.580	12.967	1,332,000
2026-02-02	13.410	13.860	13.200	13.400	12.795	3,178,000
2026-01-30	13.140	13.950	13.140	13.910	13.282	5,385,708
2026-01-29	12.860	13.600	12.860	13.450	12.843	3,120,000
2026-01-28	12.860	13.250	12.820	13.080	12.490	3,688,822
2026-01-27	12.670	13.150	12.670	13.030	12.442	2,470,630
2026-01-26	12.720	12.860	12.610	12.860	12.280	5,172,148
2026-01-23	12.720	13.100	12.720	12.920	12.337	774,000

← NewerPage 3 of 5 · 245 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.