Qilu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.300	2.310	2.300	2.300	1.987	27,000
2024-11-05	2.350	2.350	2.350	2.350	2.030	87,000
2024-11-04	2.350	2.350	2.350	2.350	2.030	0
2024-11-01	2.300	2.350	2.300	2.350	2.030	105,000
2024-10-31	2.350	2.350	2.330	2.330	2.013	40,000
2024-10-30	2.360	2.360	2.320	2.350	2.030	64,000
2024-10-29	2.240	2.300	2.240	2.300	1.987	42,000
2024-10-28	2.280	2.300	2.280	2.300	1.987	27,000
2024-10-25	2.260	2.260	2.260	2.260	1.953	8,000
2024-10-24	2.280	2.280	2.260	2.260	1.953	29,000
2024-10-23	2.230	2.280	2.210	2.280	1.970	14,000
2024-10-22	2.340	2.340	2.260	2.260	1.953	40,000
2024-10-21	2.370	2.370	2.250	2.270	1.961	109,000
2024-10-18	2.300	2.340	2.290	2.340	2.022	9,000
2024-10-17	2.300	2.310	2.270	2.300	1.987	41,000
2024-10-16	2.300	2.330	2.290	2.300	1.987	37,000
2024-10-15	2.240	2.300	2.230	2.270	1.961	52,000
2024-10-14	2.310	2.310	2.240	2.310	1.996	56,000
2024-10-10	2.230	2.280	2.230	2.280	1.970	1,000
2024-10-09	2.200	2.300	2.200	2.300	1.987	27,000
2024-10-08	2.280	2.280	2.230	2.230	1.927	142,000
2024-10-07	2.300	2.320	2.270	2.320	2.004	288,000
2024-10-04	2.260	2.270	2.220	2.270	1.961	201,000
2024-10-03	2.270	2.280	2.180	2.270	1.961	558,000
2024-10-02	2.200	2.270	2.200	2.270	1.961	278,000
2024-09-30	2.190	2.230	2.180	2.190	1.892	262,000
2024-09-27	2.210	2.230	2.190	2.230	1.927	122,000
2024-09-26	2.200	2.240	2.200	2.230	1.927	42,000
2024-09-25	2.180	2.210	2.150	2.190	1.892	326,000
2024-09-24	2.130	2.160	2.130	2.150	1.857	111,000
2024-09-23	2.110	2.110	2.110	2.110	1.823	40,000
2024-09-20	2.080	2.120	2.080	2.110	1.823	108,000
2024-09-19	2.090	2.110	2.090	2.110	1.823	57,000
2024-09-17	2.050	2.090	2.050	2.090	1.806	88,000
2024-09-16	2.050	2.100	2.050	2.100	1.814	54,000
2024-09-13	2.080	2.080	2.080	2.080	1.797	9,000
2024-09-12	2.060	2.060	2.060	2.060	1.780	0
2024-09-11	2.100	2.100	2.060	2.060	1.780	6,000
2024-09-10	2.110	2.110	2.100	2.100	1.814	8,000
2024-09-09	2.090	2.090	2.050	2.070	1.788	94,000
2024-09-05	2.110	2.110	2.110	2.110	1.823	6,000
2024-09-04	2.060	2.060	2.040	2.060	1.780	101,000
2024-09-03	2.090	2.090	2.060	2.060	1.780	122,000
2024-09-02	2.140	2.140	2.050	2.090	1.806	130,000
2024-08-30	2.110	2.130	2.100	2.130	1.840	81,000
2024-08-29	2.080	2.090	2.080	2.090	1.806	3,000
2024-08-28	2.070	2.070	2.070	2.070	1.788	0
2024-08-27	2.070	2.070	2.040	2.070	1.788	121,000
2024-08-26	2.090	2.130	2.090	2.120	1.832	38,000
2024-08-23	2.060	2.060	2.060	2.060	1.780	8,000
2024-08-22	2.050	2.050	2.030	2.030	1.754	232,000
2024-08-21	2.070	2.070	2.070	2.070	1.788	38,000
2024-08-20	2.050	2.050	2.050	2.050	1.771	0
2024-08-19	2.020	2.050	1.960	2.050	1.771	85,000
2024-08-16	2.030	2.050	2.010	2.050	1.771	69,000
2024-08-15	2.050	2.050	2.050	2.050	1.771	0
2024-08-14	2.010	2.070	2.000	2.050	1.771	53,000
2024-08-13	2.010	2.050	2.010	2.050	1.771	15,000
2024-08-12	2.030	2.030	2.010	2.010	1.737	120,000
2024-08-09	2.030	2.050	2.020	2.050	1.771	75,000

← NewerPage 9 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.