Qilu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.280	2.280	2.100	2.180	1.738	90,000
2023-08-15	2.240	2.240	2.240	2.240	1.786	2,000
2023-08-14	2.220	2.300	2.220	2.300	1.834	18,000
2023-08-11	2.240	2.300	2.200	2.300	1.834	24,000
2023-08-10	2.230	2.300	2.230	2.300	1.834	55,000
2023-08-09	2.320	2.320	2.300	2.300	1.834	4,000
2023-08-08	2.250	2.320	2.220	2.310	1.842	16,000
2023-08-07	2.360	2.360	2.360	2.360	1.881	0
2023-08-04	2.360	2.360	2.360	2.360	1.881	0
2023-08-03	2.370	2.400	2.330	2.360	1.881	34,000
2023-08-02	2.280	2.350	2.280	2.350	1.874	4,000
2023-08-01	2.350	2.350	2.350	2.350	1.874	2,000
2023-07-31	2.290	2.370	2.290	2.350	1.874	59,000
2023-07-28	2.220	2.250	2.220	2.250	1.794	35,000
2023-07-27	2.250	2.250	2.250	2.250	1.794	0
2023-07-26	2.250	2.250	2.250	2.250	1.794	0
2023-07-25	2.230	2.270	2.200	2.250	1.794	108,000
2023-07-24	2.230	2.280	2.200	2.280	1.818	6,000
2023-07-21	2.270	2.270	2.270	2.270	1.810	4,000
2023-07-20	2.270	2.270	2.270	2.270	1.810	11,000
2023-07-19	2.330	2.330	2.330	2.330	1.858	0
2023-07-18	2.260	2.320	2.260	2.290	1.826	30,000
2023-07-14	2.330	2.330	2.330	2.330	1.858	0
2023-07-13	2.210	2.330	2.210	2.330	1.858	5,000
2023-07-12	2.260	2.280	2.230	2.280	1.818	86,000
2023-07-11	2.280	2.350	2.280	2.300	1.834	15,000
2023-07-10	2.300	2.360	2.300	2.360	1.881	2,000
2023-07-07	2.360	2.360	2.360	2.360	1.881	0
2023-07-06	2.360	2.360	2.360	2.360	1.881	2,000
2023-07-05	2.300	2.380	2.300	2.380	1.897	6,000
2023-07-04	2.360	2.390	2.300	2.380	1.897	28,000
2023-07-03	2.390	2.390	2.300	2.360	1.881	51,000
2023-06-30	2.280	2.320	2.270	2.320	1.850	12,000
2023-06-29	2.450	2.480	2.450	2.480	1.820	36,000
2023-06-28	2.400	2.450	2.400	2.450	1.798	5,000
2023-06-27	2.450	2.450	2.450	2.450	1.798	6,000
2023-06-26	2.450	2.450	2.450	2.450	1.798	0
2023-06-23	2.400	2.450	2.380	2.450	1.798	65,000
2023-06-21	2.450	2.450	2.450	2.450	1.798	13,000
2023-06-20	2.450	2.450	2.450	2.450	1.798	0
2023-06-19	2.450	2.450	2.450	2.450	1.798	4,000
2023-06-16	2.450	2.450	2.450	2.450	1.798	0
2023-06-15	2.430	2.450	2.380	2.450	1.798	44,000
2023-06-14	2.450	2.450	2.450	2.450	1.798	0
2023-06-13	2.450	2.450	2.450	2.450	1.798	0
2023-06-12	2.450	2.450	2.450	2.450	1.798	0
2023-06-09	2.450	2.450	2.450	2.450	1.798	0
2023-06-08	2.450	2.450	2.450	2.450	1.798	0
2023-06-07	2.450	2.450	2.450	2.450	1.798	0
2023-06-06	2.440	2.450	2.440	2.450	1.798	48,000
2023-06-05	2.420	2.460	2.360	2.450	1.798	54,000
2023-06-02	2.470	2.470	2.470	2.470	1.813	0
2023-06-01	2.530	2.530	2.430	2.470	1.813	9,000
2023-05-31	2.470	2.530	2.470	2.480	1.820	8,000
2023-05-30	2.460	2.460	2.460	2.460	1.806	1,000
2023-05-29	2.410	2.470	2.410	2.470	1.813	12,000
2023-05-25	2.450	2.470	2.410	2.470	1.813	44,000
2023-05-24	2.490	2.490	2.370	2.470	1.813	22,000
2023-05-23	2.400	2.490	2.400	2.490	1.828	10,000
2023-05-22	2.540	2.540	2.520	2.520	1.850	2,000

← NewerPage 14 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.