Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.230	12.230	11.920	11.990	11.449	1,296,244
2025-10-23	12.270	12.320	12.090	12.210	11.659	1,236,163
2025-10-22	12.080	12.190	11.890	12.140	11.592	1,156,000
2025-10-21	12.360	12.440	11.930	11.950	11.411	2,216,000
2025-10-20	12.640	12.640	12.200	12.360	11.802	1,588,114
2025-10-17	12.250	12.620	11.980	12.620	12.051	3,254,169
2025-10-16	11.980	12.240	11.950	12.170	11.621	2,103,705
2025-10-15	12.220	12.450	11.920	12.010	11.468	2,583,705
2025-10-14	11.800	12.260	11.780	12.220	11.669	3,172,000
2025-10-13	11.380	11.750	11.000	11.750	11.220	2,756,350
2025-10-10	11.290	11.630	11.150	11.320	10.809	1,562,108
2025-10-09	11.010	11.470	11.000	11.380	10.867	1,914,000
2025-10-08	11.070	11.070	10.910	10.910	10.418	247,367
2025-10-06	11.160	11.160	11.030	11.060	10.561	403,000
2025-10-03	11.280	11.280	11.180	11.240	10.733	283,401
2025-10-02	11.520	11.520	11.280	11.360	10.847	852,000
2025-09-30	11.520	11.680	11.420	11.440	10.924	2,024,000
2025-09-29	11.680	11.770	11.530	11.540	11.019	752,000
2025-09-26	11.370	11.600	11.370	11.580	11.058	702,000
2025-09-25	11.450	11.520	11.300	11.410	10.895	828,000
2025-09-24	11.370	11.620	11.340	11.450	10.933	1,315,357
2025-09-23	11.370	11.380	11.220	11.350	10.838	1,590,000
2025-09-22	11.370	11.370	11.180	11.260	10.752	1,321,520
2025-09-19	11.220	11.590	11.220	11.220	10.714	2,130,760
2025-09-18	11.400	11.530	11.300	11.400	10.886	1,508,000
2025-09-17	11.680	11.680	11.370	11.500	10.981	2,266,000
2025-09-16	11.520	11.660	11.350	11.480	10.962	3,229,648
2025-09-15	11.250	11.530	11.230	11.480	10.962	1,535,869
2025-09-12	11.580	11.580	11.230	11.290	10.781	1,344,000
2025-09-11	11.480	11.540	11.290	11.440	10.924	762,000
2025-09-10	11.200	11.430	11.200	11.430	10.914	1,607,200
2025-09-09	11.580	11.580	11.210	11.260	10.752	1,494,500
2025-09-08	11.520	11.670	11.380	11.460	10.943	1,146,000
2025-09-05	11.680	11.710	11.440	11.460	10.943	1,194,000
2025-09-04	11.420	11.730	11.320	11.620	11.096	3,700,000
2025-09-03	11.320	11.530	11.230	11.420	10.905	1,486,000
2025-09-02	11.720	11.720	11.330	11.330	10.819	2,170,000
2025-09-01	11.790	11.890	11.630	11.630	11.105	1,010,000
2025-08-29	12.000	12.150	11.560	11.740	11.210	5,326,220
2025-08-28	12.450	12.450	11.910	12.140	11.592	1,742,000
2025-08-27	12.340	12.350	12.190	12.190	11.640	994,000
2025-08-26	12.400	12.400	12.200	12.340	11.783	590,000
2025-08-25	12.150	12.310	12.150	12.280	11.726	1,005,000
2025-08-22	12.400	12.400	12.200	12.200	11.650	944,462
2025-08-21	12.020	12.400	12.020	12.350	11.793	2,178,161
2025-08-20	12.100	12.270	12.000	12.040	11.497	3,106,000
2025-08-19	12.150	12.270	12.110	12.200	11.650	720,000
2025-08-18	12.160	12.350	12.090	12.200	11.650	2,486,000
2025-08-15	12.300	12.500	12.160	12.200	11.650	1,635,000
2025-08-14	12.440	12.670	12.320	12.320	11.764	1,202,000
2025-08-13	12.580	12.630	12.400	12.540	11.974	1,552,000
2025-08-12	12.470	12.660	12.470	12.570	12.003	1,604,000
2025-08-11	12.790	12.790	12.470	12.560	11.993	782,000
2025-08-08	12.890	13.030	12.780	12.830	12.251	654,000
2025-08-07	13.010	13.010	12.810	12.910	12.328	1,096,247
2025-08-06	12.790	13.010	12.710	12.950	12.366	3,028,000
2025-08-05	12.330	12.780	12.280	12.670	12.098	1,608,000
2025-08-04	12.280	12.340	12.170	12.270	11.716	732,000
2025-08-01	12.400	12.480	12.200	12.220	11.669	774,000
2025-07-31	12.380	12.380	12.120	12.260	11.707	3,314,000

← NewerPage 5 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.