Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	12.380	12.380	12.120	12.260	11.707	3,314,000
2025-07-30	12.140	12.420	12.120	12.280	11.726	1,468,755
2025-07-29	12.320	12.320	12.140	12.200	11.650	3,058,000
2025-07-28	12.800	12.800	12.380	12.400	11.841	2,418,000
2025-07-25	12.420	12.720	12.380	12.680	12.108	1,264,000
2025-07-24	12.480	12.500	12.260	12.460	11.898	1,589,000
2025-07-23	13.120	13.440	12.280	12.300	11.745	2,550,000
2025-07-22	12.320	12.560	12.280	12.560	11.993	925,118
2025-07-21	12.300	12.360	12.220	12.340	11.783	1,684,000
2025-07-18	12.260	12.340	12.180	12.200	11.650	1,330,000
2025-07-17	12.380	12.380	12.200	12.220	11.669	963,000
2025-07-16	12.160	12.360	12.140	12.240	11.688	1,826,000
2025-07-15	12.380	12.380	12.160	12.160	11.611	1,542,000
2025-07-14	12.260	12.480	12.260	12.340	11.783	1,226,000
2025-07-11	12.220	12.400	12.220	12.320	11.764	1,660,000
2025-07-10	12.420	12.420	12.340	12.340	11.783	1,218,000
2025-07-09	12.280	12.480	12.220	12.360	11.802	2,850,000
2025-07-08	12.580	12.580	12.340	12.360	11.802	1,430,000
2025-07-07	12.200	12.600	12.200	12.560	11.993	2,346,000
2025-07-04	12.560	12.580	12.340	12.340	11.783	1,560,000
2025-07-03	12.920	12.920	12.380	12.460	11.898	1,898,000
2025-07-02	12.600	12.960	12.400	12.760	12.184	6,673,286
2025-06-30	12.600	12.780	12.580	12.600	12.032	2,441,042
2025-06-27	12.900	13.000	12.760	12.860	12.280	1,586,000
2025-06-26	13.060	13.060	12.860	12.960	12.375	2,464,000
2025-06-25	13.860	13.900	13.600	13.700	12.451	3,928,077
2025-06-24	14.540	14.540	13.620	13.860	12.596	4,659,670
2025-06-23	14.380	14.480	14.100	14.380	13.069	4,270,891
2025-06-20	14.300	14.500	13.880	14.500	13.178	5,659,971
2025-06-19	14.320	14.340	13.520	13.800	12.542	2,162,000
2025-06-18	14.100	14.420	13.780	14.020	12.742	1,911,500
2025-06-17	13.820	15.820	13.820	13.860	12.596	5,744,000
2025-06-16	13.260	13.900	13.260	13.820	12.560	2,738,000
2025-06-13	13.400	13.600	13.140	13.480	12.251	2,120,900
2025-06-12	13.200	13.540	12.960	13.020	11.833	1,888,000
2025-06-11	12.720	13.360	12.600	13.180	11.978	3,056,572
2025-06-10	12.740	12.740	12.280	12.620	11.469	1,176,000
2025-06-09	12.460	12.580	12.280	12.280	11.160	1,294,000
2025-06-06	12.400	12.520	12.300	12.520	11.378	938,296
2025-06-05	12.480	12.480	12.200	12.300	11.178	1,754,000
2025-06-04	12.580	12.600	12.340	12.360	11.233	1,024,000
2025-06-03	12.480	12.680	12.220	12.600	11.451	2,006,000
2025-06-02	12.200	12.220	11.840	12.120	11.015	778,000
2025-05-30	11.900	12.360	11.820	12.220	11.106	1,837,068
2025-05-29	11.980	12.060	11.840	11.880	10.797	1,300,000
2025-05-28	11.720	11.980	11.680	11.860	10.779	1,031,743
2025-05-27	11.640	11.740	11.440	11.720	10.651	1,408,000
2025-05-26	11.920	11.920	11.600	11.640	10.579	681,504
2025-05-23	11.840	12.000	11.740	11.820	10.742	1,603,166
2025-05-22	11.860	11.980	11.780	11.960	10.869	650,600
2025-05-21	12.100	12.120	11.840	11.860	10.779	590,000
2025-05-20	11.840	12.040	11.700	11.940	10.851	1,146,000
2025-05-19	11.420	11.880	11.400	11.760	10.688	1,742,000
2025-05-16	11.540	11.700	11.540	11.640	10.579	526,000
2025-05-15	11.580	11.740	11.460	11.640	10.579	708,652
2025-05-14	11.600	11.700	11.360	11.660	10.597	950,000
2025-05-13	11.400	11.580	11.320	11.580	10.524	940,868
2025-05-12	11.300	11.540	11.260	11.520	10.470	1,278,000
2025-05-09	11.160	11.400	11.060	11.400	10.360	1,460,329
2025-05-08	11.420	11.420	11.020	11.100	10.088	2,918,000

← NewerPage 6 of 21 · 1,230 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.