Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	10.280	10.360	10.060	10.160	9.234	1,255,162
2025-02-04	10.580	10.580	10.220	10.240	9.306	194,000
2025-02-03	10.340	10.500	10.280	10.500	9.543	536,000
2025-01-28	10.540	10.680	10.320	10.520	9.561	200,000
2025-01-27	10.580	10.780	10.380	10.540	9.579	1,450,000
2025-01-24	10.580	10.600	10.440	10.560	9.597	1,166,000
2025-01-23	10.400	10.520	10.360	10.520	9.561	816,000
2025-01-22	10.300	10.380	10.160	10.380	9.433	1,214,255
2025-01-21	10.320	10.480	10.280	10.340	9.397	1,428,000
2025-01-20	10.160	10.360	10.120	10.360	9.415	2,022,000
2025-01-17	10.540	10.540	10.080	10.160	9.234	2,882,000
2025-01-16	10.380	10.500	10.260	10.280	9.343	894,000
2025-01-15	10.400	10.600	10.120	10.320	9.379	2,188,000
2025-01-14	10.100	10.420	10.080	10.400	9.452	966,000
2025-01-13	10.220	10.260	9.960	10.140	9.215	1,594,000
2025-01-10	10.340	10.340	10.040	10.220	9.288	5,170,000
2025-01-09	10.540	10.580	10.380	10.500	9.543	716,000
2025-01-08	10.240	10.600	10.220	10.560	9.597	1,544,287
2025-01-07	10.480	10.580	10.280	10.340	9.397	2,416,000
2025-01-06	10.720	10.860	10.380	10.540	9.579	1,884,000
2025-01-03	10.580	10.640	10.360	10.540	9.579	2,046,006
2025-01-02	10.720	11.000	10.200	10.520	9.561	4,086,000
2024-12-31	10.640	10.860	10.600	10.720	9.742	4,525,066
2024-12-30	10.740	10.940	10.540	10.640	9.670	2,528,000
2024-12-27	10.300	10.820	10.040	10.760	9.779	3,472,014
2024-12-24	10.200	10.260	10.120	10.220	9.288	884,000
2024-12-23	9.900	10.180	9.880	10.180	9.252	2,757,222
2024-12-20	9.840	9.940	9.780	9.810	8.915	1,339,448
2024-12-19	9.740	9.850	9.710	9.800	8.906	1,045,626
2024-12-18	9.700	9.860	9.660	9.820	8.925	876,000
2024-12-17	9.690	9.830	9.550	9.550	8.679	650,000
2024-12-16	9.680	9.900	9.550	9.720	8.834	3,202,262
2024-12-13	9.400	9.650	9.400	9.620	8.743	969,473
2024-12-12	9.550	9.690	9.400	9.510	8.643	1,474,000
2024-12-11	9.400	9.440	9.350	9.400	8.543	945,000
2024-12-10	9.510	9.670	9.350	9.400	8.543	1,568,060
2024-12-09	9.320	9.640	9.300	9.510	8.643	1,712,000
2024-12-06	9.130	9.350	9.110	9.280	8.434	1,529,318
2024-12-05	9.230	9.240	9.080	9.130	8.297	1,369,000
2024-12-04	9.030	9.290	9.020	9.230	8.388	2,024,000
2024-12-03	9.030	9.100	8.940	9.070	8.243	898,000
2024-12-02	9.040	9.080	8.850	9.030	8.207	3,168,000
2024-11-29	9.010	9.100	8.950	9.080	8.252	1,115,888
2024-11-28	9.000	9.130	8.940	9.000	8.179	334,000
2024-11-27	8.880	9.050	8.820	9.050	8.225	560,162
2024-11-26	9.000	9.000	8.870	8.990	8.170	1,462,000
2024-11-25	8.850	8.960	8.850	8.860	8.052	2,232,000
2024-11-22	9.050	9.050	8.900	8.970	8.152	848,133
2024-11-21	8.910	8.980	8.800	8.970	8.152	1,296,642
2024-11-20	9.170	9.170	8.880	8.950	8.134	966,000
2024-11-19	9.040	9.170	9.000	9.010	8.188	1,208,000
2024-11-18	8.950	9.050	8.950	9.040	8.216	474,339
2024-11-15	8.670	9.080	8.670	8.960	8.143	1,532,000
2024-11-14	8.780	8.810	8.680	8.750	7.952	2,868,000
2024-11-13	8.740	8.830	8.690	8.810	8.007	916,000
2024-11-12	8.840	8.840	8.670	8.740	7.943	984,380
2024-11-11	8.970	9.100	8.680	8.860	8.052	2,894,000
2024-11-08	9.110	9.190	9.040	9.080	8.252	1,156,000
2024-11-07	9.100	9.180	9.040	9.100	8.270	1,784,001
2024-11-06	8.780	9.100	8.780	9.100	8.270	2,097,087

← NewerPage 8 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.