Qilu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	3.020	3.020	2.950	2.960	1.981	76,000
2022-02-28	2.920	3.000	2.850	2.990	2.001	239,000
2022-02-25	2.800	2.970	2.800	2.930	1.961	421,000
2022-02-24	2.800	2.900	2.740	2.900	1.941	430,000
2022-02-23	2.850	2.850	2.850	2.850	1.907	1,000
2022-02-22	2.840	2.860	2.840	2.840	1.901	29,000
2022-02-21	2.820	2.850	2.820	2.850	1.907	12,000
2022-02-18	2.830	2.840	2.820	2.830	1.894	47,000
2022-02-17	2.930	2.980	2.830	2.840	1.901	80,000
2022-02-16	2.830	3.000	2.560	2.930	1.961	787,000
2022-02-15	2.850	2.850	2.810	2.820	1.887	29,000
2022-02-14	2.890	2.960	2.810	2.850	1.907	327,000
2022-02-11	2.890	2.930	2.880	2.900	1.941	84,000
2022-02-10	2.920	2.930	2.880	2.930	1.961	44,000
2022-02-09	2.920	2.930	2.910	2.920	1.954	41,000
2022-02-08	3.000	3.000	2.910	2.920	1.954	86,000
2022-02-07	2.970	2.970	2.910	2.940	1.968	54,000
2022-02-04	2.960	2.980	2.940	2.960	1.981	89,000
2022-01-31	3.000	3.000	2.890	3.000	2.008	67,000
2022-01-28	2.890	3.000	2.880	3.000	2.008	135,000
2022-01-27	2.940	2.940	2.900	2.910	1.947	84,000
2022-01-26	2.960	2.980	2.940	2.970	1.988	18,000
2022-01-25	2.950	2.980	2.900	2.960	1.981	249,000
2022-01-24	2.910	2.960	2.880	2.960	1.981	262,000
2022-01-21	3.010	3.010	2.950	2.950	1.974	5,000
2022-01-20	2.990	2.990	2.870	2.910	1.947	203,000
2022-01-19	2.980	2.980	2.960	2.960	1.981	29,000
2022-01-18	2.960	3.000	2.900	3.000	2.008	193,000
2022-01-17	2.930	2.930	2.880	2.880	1.927	355,000
2022-01-14	2.850	2.910	2.840	2.840	1.901	109,000
2022-01-13	2.900	2.910	2.860	2.910	1.947	348,000
2022-01-12	2.920	2.980	2.870	2.980	1.994	710,000
2022-01-11	2.930	2.930	2.890	2.890	1.934	251,000
2022-01-10	2.950	3.080	2.830	3.080	2.061	411,000
2022-01-07	2.940	2.980	2.860	2.860	1.914	119,000
2022-01-06	2.860	3.020	2.720	3.020	2.021	945,000
2022-01-05	3.090	3.090	2.800	2.810	1.881	655,000
2022-01-04	2.940	3.130	2.910	3.000	2.008	1,153,000
2022-01-03	3.150	3.150	2.890	2.890	1.934	645,000
2021-12-31	2.990	3.200	2.990	3.200	2.142	1,727,000
2021-12-30	3.030	3.100	2.960	3.000	2.008	2,569,000
2021-12-29	2.880	3.050	2.790	3.050	2.041	1,772,000
2021-12-28	2.880	2.900	2.710	2.880	1.927	1,038,000
2021-12-24	2.690	2.820	2.590	2.820	1.887	18,828,000
2021-12-23	2.600	2.650	2.510	2.650	1.773	1,074,000
2021-12-22	2.450	2.590	2.420	2.590	1.733	1,098,000
2021-12-21	2.410	2.450	2.390	2.450	1.640	344,000
2021-12-20	2.440	2.440	2.360	2.360	1.579	109,000
2021-12-17	2.410	2.450	2.400	2.450	1.640	1,708,000
2021-12-16	2.450	2.450	2.390	2.450	1.640	852,000
2021-12-15	2.400	2.450	2.400	2.450	1.640	109,000
2021-12-14	2.370	2.450	2.360	2.450	1.640	833,000
2021-12-13	2.380	2.380	2.380	2.380	1.593	229,000
2021-12-10	2.350	2.390	2.350	2.390	1.599	45,000
2021-12-09	2.380	2.380	2.350	2.350	1.573	64,000
2021-12-08	2.460	2.460	2.380	2.420	1.620	55,000
2021-12-07	2.400	2.460	2.350	2.460	1.646	233,000
2021-12-06	2.380	2.430	2.370	2.400	1.606	313,000
2021-12-03	2.350	2.600	2.350	2.400	1.606	678,000
2021-12-02	2.350	2.380	2.350	2.350	1.573	63,000

← NewerPage 20 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.