Qilu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	2.490	2.520	2.430	2.510	1.680	84,000
2022-05-30	2.430	2.500	2.430	2.490	1.666	9,000
2022-05-27	2.470	2.540	2.400	2.480	1.660	151,000
2022-05-26	2.420	2.470	2.420	2.450	1.640	47,000
2022-05-25	2.400	2.400	2.390	2.390	1.599	4,000
2022-05-24	2.480	2.480	2.400	2.420	1.620	105,000
2022-05-23	2.390	2.420	2.390	2.420	1.620	15,000
2022-05-20	2.360	2.390	2.320	2.390	1.599	159,000
2022-05-19	2.400	2.410	2.340	2.350	1.573	125,000
2022-05-18	2.330	2.360	2.330	2.360	1.579	48,000
2022-05-17	2.350	2.440	2.310	2.350	1.573	172,000
2022-05-16	2.350	2.400	2.350	2.380	1.593	29,000
2022-05-13	2.310	2.450	2.290	2.450	1.640	101,980
2022-05-12	2.370	2.420	2.360	2.360	1.579	161,000
2022-05-11	2.490	2.490	2.370	2.390	1.599	179,000
2022-05-10	2.450	2.460	2.380	2.460	1.646	176,000
2022-05-06	2.500	2.500	2.460	2.470	1.653	160,000
2022-05-05	2.550	2.550	2.520	2.520	1.686	22,000
2022-05-04	2.520	2.530	2.500	2.520	1.686	81,000
2022-05-03	2.530	2.550	2.510	2.550	1.707	25,000
2022-04-29	2.580	2.580	2.490	2.520	1.686	135,000
2022-04-28	2.510	2.600	2.450	2.530	1.693	231,000
2022-04-27	2.510	2.620	2.510	2.620	1.753	79,000
2022-04-26	2.540	2.590	2.520	2.560	1.713	339,000
2022-04-25	2.580	2.580	2.500	2.500	1.673	103,000
2022-04-22	2.660	2.680	2.640	2.640	1.767	36,000
2022-04-21	2.630	2.630	2.570	2.570	1.720	138,000
2022-04-20	2.660	2.670	2.580	2.640	1.767	191,000
2022-04-19	2.610	2.670	2.610	2.660	1.780	25,000
2022-04-14	2.660	2.660	2.640	2.650	1.773	45,000
2022-04-13	2.650	2.650	2.630	2.630	1.760	13,000
2022-04-12	2.610	2.660	2.610	2.610	1.747	88,000
2022-04-11	2.620	2.710	2.610	2.610	1.747	163,000
2022-04-08	2.640	2.650	2.600	2.650	1.773	114,000
2022-04-07	2.700	2.700	2.640	2.640	1.767	8,000
2022-04-06	2.650	2.690	2.640	2.690	1.800	116,000
2022-04-04	2.640	2.690	2.580	2.650	1.773	186,000
2022-04-01	2.750	2.790	2.630	2.640	1.767	338,000
2022-03-31	2.710	2.900	2.530	2.790	1.867	1,407,000
2022-03-30	2.850	2.860	2.810	2.810	1.881	172,000
2022-03-29	2.800	2.850	2.790	2.800	1.874	235,000
2022-03-28	2.850	2.850	2.770	2.800	1.874	278,000
2022-03-25	2.840	2.880	2.820	2.820	1.887	87,000
2022-03-24	2.850	2.850	2.850	2.850	1.907	26,000
2022-03-23	2.830	2.900	2.830	2.850	1.907	143,000
2022-03-22	2.820	2.830	2.800	2.830	1.894	28,000
2022-03-21	2.820	2.820	2.790	2.790	1.867	105,000
2022-03-18	2.790	2.830	2.790	2.820	1.887	31,000
2022-03-17	2.790	2.830	2.730	2.830	1.894	128,000
2022-03-16	2.810	2.850	2.700	2.750	1.840	378,000
2022-03-15	2.820	2.940	2.650	2.770	1.854	837,000
2022-03-14	2.700	2.920	2.600	2.920	1.954	508,000
2022-03-11	2.780	2.780	2.710	2.710	1.814	56,000
2022-03-10	2.770	2.770	2.720	2.740	1.834	77,000
2022-03-09	2.800	2.810	2.710	2.730	1.827	157,000
2022-03-08	2.850	2.850	2.740	2.760	1.847	105,000
2022-03-07	2.910	2.910	2.860	2.860	1.914	276,000
2022-03-04	2.950	3.000	2.900	2.910	1.947	261,000
2022-03-03	3.050	3.050	3.000	3.010	2.014	175,000
2022-03-02	2.930	3.140	2.880	3.100	2.075	618,000

← NewerPage 19 of 21 · 1,230 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.