Chengdu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.940	1.940	1.940	1.940	1.940	0
2026-07-23	1.940	1.940	1.940	1.940	1.940	0
2026-07-22	1.940	1.990	1.940	1.940	1.940	20,000
2026-07-21	1.930	1.940	1.930	1.940	1.940	3,000
2026-07-20	1.930	2.040	1.930	1.950	1.950	246,000
2026-07-17	1.920	1.920	1.920	1.920	1.920	0
2026-07-16	1.920	1.920	1.920	1.920	1.920	1,000
2026-07-15	1.920	1.920	1.920	1.920	1.920	4,000
2026-07-14	1.890	1.890	1.890	1.890	1.890	0
2026-07-13	1.890	1.890	1.890	1.890	1.890	0
2026-07-10	1.900	1.900	1.880	1.890	1.890	21,000
2026-07-09	1.900	1.900	1.880	1.890	1.890	21,000
2026-07-08	1.900	1.900	1.880	1.890	1.890	21,000
2026-07-07	1.900	1.900	1.880	1.890	1.890	21,000
2026-07-06	1.900	1.900	1.880	1.890	1.890	21,000
2026-07-03	1.900	1.900	1.880	1.890	1.890	21,000
2026-07-02	1.900	1.900	1.880	1.880	1.880	21,000
2026-06-30	1.900	1.900	1.900	1.900	1.900	0
2026-06-29	1.900	1.900	1.900	1.900	1.900	4,000
2026-06-26	1.900	1.900	1.900	1.900	1.900	6,000
2026-06-25	1.910	1.910	1.910	1.910	1.910	0
2026-06-24	1.950	1.950	1.900	1.910	1.910	48,000
2026-06-23	1.930	1.930	1.930	1.930	1.930	10,000
2026-06-22	1.900	1.930	1.900	1.930	1.930	56,000
2026-06-18	1.940	1.940	1.940	1.940	1.940	0
2026-06-17	1.910	1.940	1.910	1.940	1.940	9,000
2026-06-16	1.910	1.910	1.910	1.910	1.910	7,000
2026-06-15	1.930	1.930	1.930	1.930	1.930	0
2026-06-12	1.960	1.960	1.960	1.960	1.960	0
2026-06-11	1.910	1.960	1.910	1.960	1.960	29,000
2026-06-10	1.910	1.920	1.910	1.920	1.920	14,000
2026-06-09	1.920	1.920	1.920	1.920	1.920	0
2026-06-08	1.920	1.920	1.920	1.920	1.920	12,000
2026-06-05	1.930	1.930	1.920	1.930	1.930	78,000
2026-06-04	1.930	1.930	1.930	1.930	1.930	0
2026-06-03	1.930	1.930	1.930	1.930	1.930	0
2026-06-02	1.930	1.930	1.930	1.930	1.930	1,000
2026-06-01	1.920	1.920	1.920	1.920	1.920	0
2026-05-29	1.910	1.920	1.910	1.920	1.920	9,000
2026-05-28	1.930	1.930	1.920	1.920	1.920	73,000
2026-05-27	1.950	1.950	1.910	1.940	1.940	31,000
2026-05-26	1.920	1.960	1.900	1.960	1.960	67,000
2026-05-22	1.940	1.940	1.940	1.940	1.940	0
2026-05-21	1.940	1.940	1.940	1.940	1.940	0
2026-05-20	1.940	1.940	1.920	1.940	1.940	19,000
2026-05-19	1.970	1.970	1.960	1.960	1.960	1,000
2026-05-18	1.990	1.990	1.900	1.940	1.940	88,000
2026-05-15	2.060	2.060	2.050	2.050	1.911	61,000
2026-05-14	2.050	2.050	2.040	2.040	1.901	53,000
2026-05-12	2.040	2.040	2.040	2.040	1.901	6,000
2026-05-11	2.030	2.030	2.030	2.030	1.892	1,000
2026-05-06	2.040	2.040	2.020	2.030	1.892	110,000
2026-04-30	2.070	2.070	2.050	2.060	1.920	40,000
2026-04-29	2.080	2.080	2.080	2.080	1.939	5,000
2026-04-28	2.080	2.080	2.080	2.080	1.939	1,000
2026-04-27	2.090	2.090	2.080	2.080	1.939	10,000
2026-04-24	2.110	2.110	2.070	2.110	1.966	11,000
2026-04-23	2.180	2.180	2.110	2.110	1.966	53,000
2026-04-22	2.090	2.090	2.060	2.060	1.920	97,000
2026-04-21	2.070	2.090	2.070	2.090	1.948	32,000

← NewerPage 2 of 17 · 1,000 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.1395 HKD
2025-05-19	0.1088 HKD
2024-05-30	0.1845 HKD
2023-05-16	0.2022 HKD
2022-05-17	0.1677 HKD
2021-06-16	0.1472 HKD
2020-06-15	0.1308 HKD
2019-07-02	0.1478 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.