Qilu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.970	1.970	1.920	1.960	1.563	79,000
2024-02-08	1.950	1.950	1.920	1.950	1.555	94,000
2024-02-07	1.950	1.970	1.940	1.970	1.571	41,000
2024-02-06	1.940	1.990	1.940	1.980	1.579	345,000
2024-02-05	1.970	1.970	1.970	1.970	1.571	1,000
2024-02-02	1.970	1.980	1.930	1.930	1.539	213,000
2024-02-01	1.950	1.990	1.920	1.980	1.579	96,000
2024-01-31	1.950	1.950	1.930	1.930	1.539	326,000
2024-01-30	1.990	2.000	1.930	1.950	1.555	412,000
2024-01-29	2.040	2.100	1.950	1.950	1.555	1,033,000
2024-01-26	2.090	2.090	2.090	2.090	1.666	1,000
2024-01-25	2.070	2.070	1.960	2.020	1.610	77,000
2024-01-24	2.100	2.100	1.970	2.050	1.634	6,000
2024-01-23	1.970	2.000	1.970	2.000	1.594	70,000
2024-01-22	2.020	2.020	1.940	1.980	1.579	96,000
2024-01-19	2.040	2.040	2.040	2.040	1.626	3,000
2024-01-18	1.990	2.040	1.990	2.030	1.618	11,000
2024-01-17	2.000	2.070	2.000	2.040	1.626	67,000
2024-01-16	2.030	2.030	1.980	2.000	1.594	48,000
2024-01-15	2.030	2.030	1.970	2.030	1.618	78,000
2024-01-12	2.050	2.050	2.000	2.030	1.618	141,000
2024-01-11	2.060	2.060	1.980	2.040	1.626	13,000
2024-01-10	2.060	2.090	2.040	2.040	1.626	24,000
2024-01-09	2.020	2.060	2.020	2.030	1.618	62,000
2024-01-08	2.000	2.000	1.970	2.000	1.594	101,000
2024-01-05	1.980	2.070	1.950	2.000	1.594	196,000
2024-01-04	2.030	2.030	2.020	2.020	1.610	8,000
2024-01-03	2.020	2.030	1.980	2.030	1.618	91,000
2024-01-02	2.000	2.060	2.000	2.030	1.618	311,000
2023-12-29	2.040	2.040	1.940	1.940	1.547	77,000
2023-12-28	2.000	2.010	1.980	2.000	1.594	113,000
2023-12-27	2.030	2.030	1.950	2.000	1.594	158,000
2023-12-22	2.090	2.090	2.090	2.090	1.666	2,000
2023-12-21	2.080	2.090	1.890	2.090	1.666	271,000
2023-12-20	2.100	2.100	2.080	2.100	1.674	9,000
2023-12-19	2.100	2.100	2.080	2.100	1.674	63,000
2023-12-18	2.110	2.110	2.110	2.110	1.682	0
2023-12-15	2.130	2.130	2.100	2.110	1.682	73,000
2023-12-14	2.130	2.130	2.130	2.130	1.698	53,000
2023-12-13	2.140	2.140	2.130	2.130	1.698	2,000
2023-12-12	2.150	2.150	2.110	2.150	1.714	18,000
2023-12-11	2.180	2.180	2.180	2.180	1.738	0
2023-12-08	2.120	2.180	2.120	2.180	1.738	9,000
2023-12-07	2.150	2.180	2.120	2.180	1.738	36,000
2023-12-06	2.250	2.280	2.120	2.210	1.762	74,000
2023-12-05	2.230	2.290	2.160	2.220	1.770	59,000
2023-12-04	2.270	2.300	2.160	2.240	1.786	66,000
2023-12-01	2.220	2.250	2.210	2.250	1.794	24,000
2023-11-30	2.280	2.330	2.270	2.270	1.810	4,000
2023-11-29	2.240	2.300	2.210	2.270	1.810	34,000
2023-11-28	2.200	2.240	2.200	2.240	1.786	2,000
2023-11-27	2.250	2.250	2.220	2.240	1.786	7,000
2023-11-24	2.220	2.290	2.220	2.290	1.826	6,000
2023-11-23	2.210	2.300	2.160	2.300	1.834	137,000
2023-11-22	2.300	2.300	2.200	2.290	1.826	7,000
2023-11-21	2.240	2.300	2.240	2.300	1.834	7,000
2023-11-20	2.310	2.310	2.310	2.310	1.842	0
2023-11-17	2.310	2.310	2.310	2.310	1.842	1,000
2023-11-16	2.300	2.320	2.270	2.270	1.810	9,000
2023-11-15	2.330	2.330	2.270	2.300	1.834	18,000

← NewerPage 12 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.