Qilu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	2.310	2.310	2.240	2.280	1.818	151,000
2024-05-10	2.170	2.230	2.170	2.230	1.778	284,000
2024-05-09	2.130	2.170	2.120	2.170	1.730	214,000
2024-05-08	2.130	2.130	2.120	2.130	1.698	149,000
2024-05-07	2.140	2.140	2.130	2.130	1.698	108,000
2024-05-06	2.110	2.120	2.110	2.120	1.690	1,000
2024-05-03	2.100	2.140	2.100	2.110	1.682	69,000
2024-05-02	2.140	2.140	2.070	2.140	1.706	103,000
2024-04-30	2.090	2.110	2.090	2.110	1.682	1,000
2024-04-29	2.100	2.110	2.100	2.110	1.682	35,000
2024-04-26	2.090	2.090	2.090	2.090	1.666	9,000
2024-04-25	2.060	2.100	2.060	2.090	1.666	142,000
2024-04-24	2.090	2.090	2.090	2.090	1.666	2,000
2024-04-23	2.060	2.070	2.060	2.070	1.650	184,000
2024-04-22	2.040	2.060	2.030	2.060	1.642	89,000
2024-04-19	2.070	2.070	2.050	2.050	1.634	111,000
2024-04-18	2.080	2.080	2.020	2.050	1.634	156,000
2024-04-17	2.070	2.080	2.060	2.080	1.658	35,000
2024-04-16	2.080	2.090	2.040	2.080	1.658	193,000
2024-04-15	2.060	2.090	2.060	2.080	1.658	53,000
2024-04-12	2.070	2.070	2.040	2.070	1.650	52,000
2024-04-11	2.050	2.070	2.030	2.070	1.650	39,000
2024-04-10	2.060	2.060	2.050	2.060	1.642	44,000
2024-04-09	2.060	2.060	2.050	2.060	1.642	59,000
2024-04-08	2.060	2.060	2.030	2.060	1.642	293,000
2024-04-05	2.060	2.060	2.020	2.060	1.642	42,000
2024-04-03	2.010	2.060	2.000	2.050	1.634	449,000
2024-04-02	2.050	2.050	1.980	2.020	1.610	182,000
2024-03-28	2.020	2.070	1.980	2.000	1.594	366,000
2024-03-27	2.040	2.050	2.000	2.010	1.602	367,000
2024-03-26	1.970	1.980	1.950	1.980	1.579	152,000
2024-03-25	1.980	1.980	1.960	1.970	1.571	50,000
2024-03-22	2.050	2.050	1.960	1.960	1.563	130,000
2024-03-21	1.970	2.060	1.950	2.050	1.634	126,000
2024-03-20	2.010	2.010	2.000	2.000	1.594	10,000
2024-03-19	1.980	2.020	1.940	2.010	1.602	158,000
2024-03-18	1.960	1.990	1.960	1.990	1.587	33,000
2024-03-15	1.950	1.950	1.930	1.950	1.555	66,000
2024-03-14	1.960	1.980	1.940	1.960	1.563	85,000
2024-03-13	1.970	1.970	1.970	1.970	1.571	9,000
2024-03-12	1.990	2.000	1.960	1.970	1.571	204,000
2024-03-11	2.000	2.000	1.950	1.970	1.571	181,000
2024-03-08	1.930	2.000	1.930	2.000	1.594	309,000
2024-03-07	1.970	1.970	1.950	1.950	1.555	26,000
2024-03-06	1.930	1.970	1.930	1.970	1.571	21,000
2024-03-05	1.960	1.970	1.900	1.970	1.571	523,000
2024-03-04	1.990	2.010	1.950	1.990	1.587	371,000
2024-03-01	2.000	2.000	1.970	1.990	1.587	228,000
2024-02-29	2.030	2.030	1.990	1.990	1.587	283,000
2024-02-28	2.030	2.030	1.990	2.000	1.594	1,391,000
2024-02-27	2.030	2.050	2.000	2.000	1.594	268,000
2024-02-26	2.000	2.080	2.000	2.040	1.626	817,000
2024-02-23	1.990	2.050	1.970	1.990	1.587	378,000
2024-02-22	2.010	2.040	1.970	2.040	1.626	645,000
2024-02-21	1.990	2.080	1.970	2.080	1.658	159,000
2024-02-20	2.000	2.000	1.970	1.970	1.571	35,000
2024-02-19	1.980	2.010	1.940	2.010	1.602	107,000
2024-02-16	1.980	1.980	1.980	1.980	1.579	2,000
2024-02-15	1.940	2.000	1.930	1.990	1.587	94,000
2024-02-14	1.950	1.970	1.940	1.960	1.563	127,000

← NewerPage 11 of 21 · 1,232 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.