Qilu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.480	2.520	2.480	2.520	1.850	12,000
2023-05-18	2.500	2.500	2.380	2.500	1.835	34,000
2023-05-17	2.480	2.480	2.480	2.480	1.820	3,000
2023-05-16	2.500	2.500	2.480	2.480	1.820	60,000
2023-05-15	2.440	2.520	2.440	2.510	1.842	3,000
2023-05-12	2.410	2.520	2.400	2.510	1.842	74,000
2023-05-11	2.530	2.530	2.530	2.530	1.857	0
2023-05-10	2.460	2.540	2.450	2.540	1.864	11,000
2023-05-09	2.540	2.540	2.540	2.540	1.864	16,000
2023-05-08	2.510	2.540	2.510	2.540	1.864	40,000
2023-05-05	2.480	2.500	2.480	2.500	1.835	416,000
2023-05-04	2.410	2.470	2.410	2.470	1.813	11,000
2023-05-03	2.470	2.480	2.430	2.480	1.820	24,000
2023-05-02	2.400	2.480	2.380	2.480	1.820	599,000
2023-04-28	2.360	2.370	2.360	2.360	1.732	1,881,000
2023-04-27	2.300	2.370	2.300	2.360	1.732	78,000
2023-04-26	2.340	2.360	2.340	2.360	1.732	13,000
2023-04-25	2.360	2.360	2.340	2.340	1.718	86,000
2023-04-24	2.360	2.360	2.360	2.360	1.732	0
2023-04-21	2.360	2.360	2.360	2.360	1.732	200,000
2023-04-20	2.360	2.400	2.350	2.360	1.732	141,000
2023-04-19	2.380	2.380	2.380	2.380	1.747	79,000
2023-04-18	2.380	2.380	2.380	2.380	1.747	0
2023-04-17	2.350	2.390	2.330	2.370	1.740	141,000
2023-04-14	2.340	2.350	2.300	2.350	1.725	28,000
2023-04-13	2.350	2.350	2.350	2.350	1.725	39,000
2023-04-12	2.350	2.350	2.300	2.350	1.725	202,000
2023-04-11	2.340	2.360	2.330	2.330	1.710	81,000
2023-04-06	2.260	2.350	2.260	2.340	1.718	48,000
2023-04-04	2.300	2.300	2.280	2.280	1.674	14,000
2023-04-03	2.300	2.300	2.300	2.300	1.688	5,000
2023-03-31	2.300	2.300	2.300	2.300	1.688	0
2023-03-30	2.260	2.280	2.250	2.280	1.674	39,000
2023-03-29	2.270	2.300	2.260	2.260	1.659	15,000
2023-03-28	2.300	2.390	2.250	2.250	1.652	1,523,000
2023-03-27	2.300	2.370	2.300	2.300	1.688	47,000
2023-03-24	2.210	2.280	2.190	2.280	1.674	321,000
2023-03-23	2.260	2.260	2.200	2.220	1.630	20,000
2023-03-22	2.290	2.330	2.290	2.290	1.681	173,000
2023-03-21	2.280	2.280	2.280	2.280	1.674	0
2023-03-20	2.280	2.280	2.270	2.280	1.674	28,000
2023-03-17	2.310	2.310	2.270	2.290	1.681	74,000
2023-03-16	2.310	2.310	2.310	2.310	1.696	0
2023-03-15	2.280	2.310	2.280	2.310	1.696	3,000
2023-03-14	2.240	2.240	2.240	2.240	1.644	0
2023-03-13	2.250	2.250	2.240	2.240	1.644	15,000
2023-03-10	2.230	2.230	2.230	2.230	1.637	0
2023-03-09	2.250	2.250	2.230	2.230	1.637	40,000
2023-03-08	2.260	2.260	2.250	2.250	1.652	98,000
2023-03-07	2.280	2.280	2.280	2.280	1.674	4,000
2023-03-06	2.230	2.300	2.230	2.280	1.674	61,000
2023-03-03	2.320	2.320	2.260	2.260	1.659	37,000
2023-03-02	2.250	2.350	2.230	2.340	1.718	108,000
2023-03-01	2.310	2.310	2.220	2.250	1.652	26,000
2023-02-28	2.170	2.300	2.170	2.290	1.681	76,000
2023-02-27	2.290	2.290	2.270	2.270	1.666	5,000
2023-02-24	2.210	2.210	2.200	2.210	1.622	38,000
2023-02-23	2.270	2.270	2.240	2.240	1.644	59,000
2023-02-22	2.280	2.280	2.250	2.250	1.652	73,000
2023-02-21	2.210	2.280	2.210	2.280	1.674	65,000

← NewerPage 15 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.