Qilu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	2.220	2.220	2.120	2.220	1.630	54,000
2022-11-17	2.150	2.220	2.100	2.220	1.630	87,000
2022-11-16	2.100	2.150	2.010	2.150	1.578	315,000
2022-11-15	1.950	2.080	1.950	2.080	1.527	165,000
2022-11-14	1.980	2.000	1.940	1.950	1.431	128,000
2022-11-11	1.980	1.980	1.920	1.920	1.409	44,000
2022-11-10	1.950	1.950	1.900	1.910	1.402	144,000
2022-11-09	2.000	2.000	1.950	1.950	1.431	30,000
2022-11-08	2.000	2.000	1.940	1.940	1.424	20,000
2022-11-07	1.970	2.010	1.940	1.950	1.431	67,000
2022-11-04	1.950	2.100	1.910	1.920	1.409	153,000
2022-11-03	1.900	1.950	1.900	1.950	1.431	147,000
2022-11-02	1.950	1.990	1.950	1.980	1.453	18,000
2022-11-01	1.880	2.000	1.870	1.870	1.373	20,000
2022-10-31	1.990	1.990	1.880	1.880	1.380	29,000
2022-10-28	1.960	1.990	1.900	1.970	1.446	119,000
2022-10-27	1.920	1.960	1.870	1.960	1.439	85,000
2022-10-26	1.920	1.920	1.920	1.920	1.409	0
2022-10-25	2.010	2.010	1.870	1.920	1.409	437,000
2022-10-24	1.990	1.990	1.960	1.960	1.439	148,000
2022-10-21	1.990	2.000	1.990	2.000	1.468	4,000
2022-10-20	2.050	2.050	1.930	2.050	1.505	95,000
2022-10-19	1.990	1.990	1.990	1.990	1.461	1,000
2022-10-18	2.070	2.100	2.070	2.100	1.541	4,000
2022-10-17	2.060	2.060	2.060	2.060	1.512	0
2022-10-14	2.040	2.060	2.040	2.060	1.512	65,000
2022-10-13	2.020	2.020	2.010	2.010	1.475	50,000
2022-10-12	2.020	2.060	1.850	2.010	1.475	71,000
2022-10-11	1.970	1.970	1.950	1.950	1.431	17,000
2022-10-10	2.050	2.050	2.000	2.000	1.468	17,000
2022-10-07	2.110	2.120	2.070	2.070	1.519	32,000
2022-10-06	2.150	2.150	2.030	2.040	1.497	87,000
2022-10-05	2.140	2.210	2.040	2.050	1.505	44,000
2022-10-03	1.990	2.140	1.910	2.140	1.571	29,000
2022-09-30	2.050	2.130	1.980	2.020	1.483	131,000
2022-09-29	2.010	2.010	2.010	2.010	1.475	0
2022-09-28	2.050	2.050	2.000	2.010	1.475	137,000
2022-09-27	2.030	2.050	2.030	2.050	1.505	18,000
2022-09-26	2.060	2.120	2.060	2.070	1.519	78,000
2022-09-23	2.110	2.160	2.060	2.070	1.519	81,000
2022-09-22	2.140	2.150	2.100	2.110	1.549	110,000
2022-09-21	2.160	2.170	2.140	2.150	1.578	29,000
2022-09-20	2.110	2.110	2.100	2.110	1.549	102,000
2022-09-19	2.110	2.110	2.110	2.110	1.549	51,000
2022-09-16	2.160	2.160	2.100	2.110	1.549	50,000
2022-09-15	2.150	2.150	2.150	2.150	1.578	1,000
2022-09-14	2.150	2.150	2.150	2.150	1.578	0
2022-09-13	2.150	2.150	2.140	2.150	1.578	3,000
2022-09-09	2.140	2.140	2.140	2.140	1.571	6,000
2022-09-08	2.190	2.190	2.140	2.140	1.571	28,000
2022-09-07	2.200	2.200	2.120	2.130	1.563	3,000
2022-09-06	2.140	2.190	2.130	2.140	1.571	21,000
2022-09-05	2.220	2.220	2.140	2.140	1.571	11,000
2022-09-02	2.170	2.170	2.130	2.140	1.571	19,000
2022-09-01	2.200	2.210	2.170	2.170	1.593	111,000
2022-08-31	2.200	2.200	2.150	2.170	1.593	50,000
2022-08-30	2.200	2.200	2.200	2.200	1.615	4,000
2022-08-29	2.140	2.140	2.110	2.110	1.549	2,000
2022-08-26	2.200	2.210	2.150	2.150	1.578	14,000
2022-08-25	2.160	2.160	2.150	2.150	1.578	4,000

← NewerPage 17 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.