Qilu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	2.030	2.040	2.010	2.030	1.754	159,000
2024-08-07	2.080	2.090	2.040	2.050	1.771	51,000
2024-08-06	2.040	2.050	2.040	2.050	1.771	2,000
2024-08-05	2.060	2.060	2.040	2.040	1.762	104,000
2024-08-02	2.100	2.100	2.060	2.080	1.797	71,000
2024-08-01	2.060	2.100	2.060	2.100	1.814	116,000
2024-07-31	2.080	2.080	2.080	2.080	1.797	4,000
2024-07-30	2.080	2.080	2.060	2.080	1.797	141,000
2024-07-29	2.140	2.140	2.070	2.070	1.788	24,000
2024-07-26	2.090	2.090	2.090	2.090	1.806	5,000
2024-07-25	2.120	2.150	2.080	2.080	1.797	57,000
2024-07-24	2.050	2.090	2.050	2.090	1.806	86,000
2024-07-23	2.070	2.070	2.070	2.070	1.788	71,000
2024-07-22	2.100	2.100	2.070	2.070	1.788	174,000
2024-07-19	2.100	2.120	2.100	2.120	1.832	93,000
2024-07-18	2.140	2.150	2.100	2.100	1.814	21,000
2024-07-17	2.100	2.150	2.100	2.150	1.857	83,000
2024-07-16	2.090	2.090	2.090	2.090	1.806	30,000
2024-07-15	2.090	2.090	2.090	2.090	1.806	30,000
2024-07-12	2.080	2.090	2.080	2.090	1.806	133,000
2024-07-11	2.090	2.090	2.080	2.080	1.797	40,000
2024-07-10	2.110	2.140	2.070	2.140	1.849	35,000
2024-07-09	2.090	2.170	2.090	2.150	1.857	14,000
2024-07-08	2.100	2.100	2.060	2.060	1.780	22,000
2024-07-05	2.150	2.150	2.150	2.150	1.857	0
2024-07-04	2.140	2.150	2.140	2.150	1.857	58,000
2024-07-03	2.070	2.130	2.060	2.130	1.840	72,000
2024-07-02	2.150	2.150	2.130	2.130	1.840	24,000
2024-06-28	2.210	2.210	2.210	2.210	1.762	63,000
2024-06-27	2.210	2.210	2.210	2.210	1.762	2,000
2024-06-26	2.150	2.210	2.150	2.210	1.762	36,000
2024-06-25	2.200	2.200	2.150	2.160	1.722	21,000
2024-06-24	2.200	2.200	2.200	2.200	1.754	2,000
2024-06-21	2.230	2.230	2.230	2.230	1.778	1,000
2024-06-20	2.230	2.230	2.230	2.230	1.778	4,000
2024-06-19	2.230	2.230	2.220	2.220	1.770	18,000
2024-06-18	2.200	2.220	2.170	2.170	1.730	39,000
2024-06-17	2.150	2.210	2.140	2.210	1.762	37,000
2024-06-14	2.190	2.210	2.190	2.210	1.762	2,000
2024-06-13	2.170	2.170	2.150	2.150	1.714	162,000
2024-06-12	2.150	2.160	2.130	2.150	1.714	250,000
2024-06-11	2.210	2.210	2.160	2.180	1.738	229,000
2024-06-07	2.210	2.210	2.210	2.210	1.762	41,000
2024-06-06	2.180	2.240	2.150	2.240	1.786	113,000
2024-06-05	2.240	2.240	2.180	2.190	1.746	16,000
2024-06-04	2.230	2.230	2.130	2.220	1.770	71,000
2024-06-03	2.240	2.240	2.230	2.230	1.778	6,000
2024-05-31	2.240	2.240	2.240	2.240	1.786	5,000
2024-05-30	2.240	2.240	2.240	2.240	1.786	3,000
2024-05-29	2.210	2.240	2.210	2.240	1.786	35,000
2024-05-28	2.260	2.300	2.230	2.240	1.786	115,000
2024-05-27	2.250	2.280	2.200	2.280	1.818	52,000
2024-05-24	2.270	2.270	2.210	2.250	1.794	79,000
2024-05-23	2.240	2.240	2.240	2.240	1.786	3,000
2024-05-22	2.230	2.280	2.220	2.280	1.818	105,000
2024-05-21	2.210	2.240	2.210	2.230	1.778	18,000
2024-05-20	2.230	2.280	2.220	2.240	1.786	240,000
2024-05-17	2.220	2.270	2.210	2.270	1.810	121,000
2024-05-16	2.290	2.290	2.270	2.270	1.810	10,000
2024-05-14	2.240	2.260	2.230	2.260	1.802	120,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.1380 HKD
2025-07-02	0.1095 HKD
2024-07-02	0.1645 HKD
2023-06-30	0.1967 HKD
2022-07-04	0.2110 HKD
2021-06-28	0.2167 HKD
2020-06-15	0.1783 HKD
2019-06-12	0.1465 HKD

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