Qilu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	2.150	2.150	2.150	2.150	1.578	4,000
2022-08-23	2.140	2.150	2.120	2.130	1.563	24,000
2022-08-22	2.110	2.150	2.110	2.140	1.571	15,000
2022-08-19	2.210	2.220	2.140	2.150	1.578	14,000
2022-08-18	2.160	2.190	2.160	2.190	1.607	8,000
2022-08-17	2.200	2.200	2.160	2.160	1.585	55,000
2022-08-16	2.200	2.200	2.150	2.200	1.615	73,000
2022-08-15	2.150	2.160	2.100	2.160	1.585	155,000
2022-08-12	2.180	2.230	2.130	2.130	1.563	39,000
2022-08-11	2.110	2.130	2.110	2.110	1.549	111,000
2022-08-10	2.110	2.310	2.090	2.100	1.541	173,000
2022-08-09	2.150	2.150	2.080	2.080	1.527	27,000
2022-08-08	2.090	2.140	2.060	2.080	1.527	34,000
2022-08-05	2.150	2.150	2.030	2.120	1.556	41,000
2022-08-04	2.150	2.150	2.150	2.150	1.578	10,000
2022-08-03	2.140	2.190	2.130	2.170	1.593	30,000
2022-08-02	2.180	2.190	2.140	2.140	1.571	88,000
2022-08-01	2.190	2.250	2.180	2.200	1.615	53,000
2022-07-29	2.170	2.250	2.150	2.180	1.600	46,000
2022-07-28	2.150	2.230	2.150	2.170	1.593	65,000
2022-07-27	2.180	2.190	2.150	2.190	1.607	29,000
2022-07-26	2.260	2.260	2.150	2.190	1.607	40,000
2022-07-25	2.220	2.220	2.190	2.200	1.615	13,000
2022-07-22	2.170	2.230	2.160	2.180	1.600	23,000
2022-07-21	2.250	2.250	2.190	2.200	1.615	29,000
2022-07-20	2.250	2.250	2.190	2.190	1.607	41,000
2022-07-19	2.210	2.210	2.210	2.210	1.622	0
2022-07-18	2.210	2.210	2.190	2.210	1.622	51,000
2022-07-15	2.210	2.210	2.210	2.210	1.622	21,000
2022-07-14	2.260	2.280	2.200	2.200	1.615	79,000
2022-07-13	2.270	2.270	2.230	2.230	1.637	25,000
2022-07-12	2.280	2.280	2.280	2.280	1.674	0
2022-07-11	2.300	2.300	2.230	2.240	1.644	7,000
2022-07-08	2.290	2.320	2.280	2.300	1.688	61,000
2022-07-07	2.270	2.320	2.230	2.280	1.674	135,000
2022-07-06	2.300	2.300	2.300	2.300	1.688	0
2022-07-05	2.330	2.360	2.250	2.300	1.688	119,000
2022-07-04	2.370	2.490	2.370	2.390	1.754	41,000
2022-06-30	2.530	2.590	2.530	2.590	1.733	138,000
2022-06-29	2.560	2.580	2.550	2.580	1.727	68,000
2022-06-28	2.550	2.570	2.550	2.560	1.713	30,000
2022-06-27	2.560	2.570	2.540	2.550	1.707	39,000
2022-06-24	2.540	2.550	2.540	2.550	1.707	55,000
2022-06-23	2.500	2.550	2.500	2.550	1.707	26,000
2022-06-22	2.550	2.550	2.550	2.550	1.707	52,000
2022-06-21	2.570	2.570	2.550	2.550	1.707	19,000
2022-06-20	2.540	2.560	2.530	2.560	1.713	18,000
2022-06-17	2.550	2.550	2.530	2.550	1.707	29,000
2022-06-16	2.510	2.550	2.500	2.550	1.707	99,000
2022-06-15	2.490	2.590	2.490	2.560	1.713	112,000
2022-06-14	2.510	2.620	2.510	2.520	1.686	122,000
2022-06-13	2.520	2.550	2.520	2.550	1.707	40,000
2022-06-10	2.510	2.590	2.510	2.580	1.727	27,000
2022-06-09	2.550	2.570	2.550	2.550	1.707	70,000
2022-06-08	2.530	2.550	2.520	2.550	1.707	152,000
2022-06-07	2.520	2.520	2.520	2.520	1.686	5,000
2022-06-06	2.520	2.540	2.520	2.520	1.686	13,000
2022-06-02	2.570	2.580	2.570	2.580	1.727	38,000
2022-06-01	2.440	2.580	2.440	2.530	1.693	229,000
2022-05-31	2.490	2.520	2.430	2.510	1.680	84,000

← NewerPage 18 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.