Qilu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.230	2.340	2.230	2.250	1.652	283,000
2023-02-17	2.280	2.280	2.260	2.270	1.666	233,000
2023-02-16	2.310	2.310	2.300	2.310	1.696	26,000
2023-02-15	2.340	2.340	2.340	2.340	1.718	0
2023-02-14	2.330	2.340	2.330	2.340	1.718	1,000
2023-02-13	2.370	2.370	2.280	2.330	1.710	325,000
2023-02-10	2.380	2.380	2.380	2.380	1.747	102,000
2023-02-09	2.380	2.380	2.380	2.380	1.747	5,000
2023-02-08	2.390	2.400	2.380	2.380	1.747	93,000
2023-02-07	2.420	2.440	2.420	2.440	1.791	37,000
2023-02-06	2.420	2.450	2.420	2.450	1.798	9,000
2023-02-03	2.430	2.430	2.430	2.430	1.784	8,000
2023-02-02	2.490	2.490	2.380	2.460	1.806	75,000
2023-02-01	2.420	2.520	2.420	2.490	1.828	39,000
2023-01-31	2.420	2.420	2.420	2.420	1.776	0
2023-01-30	2.480	2.480	2.420	2.420	1.776	26,000
2023-01-27	2.380	2.480	2.380	2.480	1.820	43,000
2023-01-26	2.410	2.460	2.350	2.420	1.776	215,000
2023-01-20	2.430	2.430	2.360	2.410	1.769	61,000
2023-01-19	2.390	2.400	2.390	2.400	1.762	13,000
2023-01-18	2.410	2.410	2.390	2.400	1.762	138,000
2023-01-17	2.400	2.420	2.400	2.420	1.776	14,000
2023-01-16	2.390	2.480	2.390	2.450	1.798	44,000
2023-01-13	2.480	2.480	2.380	2.400	1.762	495,000
2023-01-12	2.530	2.530	2.530	2.530	1.857	1,000
2023-01-11	2.500	2.520	2.500	2.520	1.850	9,000
2023-01-10	2.470	2.500	2.460	2.500	1.835	17,000
2023-01-09	2.520	2.550	2.470	2.490	1.828	70,000
2023-01-06	2.490	2.570	2.490	2.530	1.857	26,000
2023-01-05	2.570	2.600	2.490	2.500	1.835	128,000
2023-01-04	2.590	2.590	2.400	2.540	1.864	159,000
2023-01-03	2.650	2.650	2.600	2.630	1.930	55,000
2022-12-30	2.670	2.900	2.650	2.710	1.989	7,390,000
2022-12-29	2.620	2.690	2.580	2.670	1.960	323,000
2022-12-28	2.550	2.740	2.550	2.630	1.930	126,000
2022-12-23	2.610	2.810	2.600	2.610	1.916	2,089,000
2022-12-22	2.620	2.690	2.600	2.690	1.974	18,000
2022-12-21	2.710	2.740	2.690	2.690	1.974	241,000
2022-12-20	2.740	2.750	2.600	2.720	1.997	658,000
2022-12-19	2.770	2.790	2.600	2.750	2.019	1,437,000
2022-12-16	2.600	2.750	2.600	2.750	2.019	630,000
2022-12-15	2.750	2.750	2.700	2.720	1.997	14,000
2022-12-14	2.700	2.750	2.590	2.720	1.997	685,000
2022-12-13	2.610	2.700	2.580	2.670	1.960	566,000
2022-12-12	2.660	2.750	2.540	2.690	1.974	2,254,000
2022-12-09	2.640	2.660	2.320	2.660	1.952	857,000
2022-12-08	2.640	2.700	2.540	2.620	1.923	823,000
2022-12-07	2.560	2.650	2.560	2.620	1.923	379,000
2022-12-06	2.470	2.550	2.450	2.540	1.864	423,000
2022-12-05	2.600	2.600	2.450	2.450	1.798	205,000
2022-12-02	2.510	2.600	2.490	2.600	1.908	940,000
2022-12-01	2.490	2.600	2.420	2.600	1.908	750,000
2022-11-30	2.600	2.600	2.460	2.480	1.820	183,000
2022-11-29	2.340	2.530	2.340	2.520	1.850	1,048,000
2022-11-28	2.300	2.400	2.300	2.400	1.762	94,000
2022-11-25	2.310	2.310	2.310	2.310	1.696	5,000
2022-11-24	2.310	2.330	2.300	2.310	1.696	1,930,000
2022-11-23	2.300	2.300	2.250	2.300	1.688	177,000
2022-11-22	2.170	2.350	2.140	2.290	1.681	420,000
2022-11-21	2.210	2.220	2.130	2.220	1.630	101,000

← NewerPage 16 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.