Chengdu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	2.090	2.090	2.060	2.060	1.920	41,200
2026-04-15	2.080	2.090	2.080	2.090	1.948	104,000
2026-04-14	2.080	2.080	2.070	2.070	1.929	47,000
2026-04-13	2.070	2.070	2.060	2.060	1.920	42,000
2026-04-10	2.050	2.060	2.050	2.060	1.920	144,000
2026-04-09	2.080	2.080	2.050	2.050	1.911	24,000
2026-04-02	2.040	2.040	2.020	2.030	1.892	62,000
2026-04-01	2.030	2.030	2.030	2.030	1.892	124,000
2026-03-31	2.030	2.030	2.000	2.000	1.864	197,000
2026-03-30	2.010	2.010	1.990	2.000	1.864	262,000
2026-03-27	2.040	2.050	2.040	2.050	1.911	69,000
2026-03-26	2.040	2.040	2.000	2.010	1.873	13,000
2026-03-25	2.040	2.040	2.030	2.040	1.901	6,000
2026-03-24	2.040	2.040	2.000	2.010	1.873	63,000
2026-03-23	2.050	2.050	2.010	2.020	1.883	160,000
2026-03-20	2.020	2.020	2.020	2.020	1.883	5,000
2026-03-19	2.030	2.050	2.030	2.050	1.911	30,000
2026-03-18	2.030	2.070	2.030	2.050	1.911	92,000
2026-03-17	2.030	2.030	1.980	2.030	1.892	35,000
2026-03-13	2.020	2.090	2.020	2.090	1.948	37,000
2026-03-09	2.030	2.040	2.030	2.040	1.901	3,000
2026-03-06	2.050	2.060	2.050	2.060	1.920	4,000
2026-03-04	2.080	2.080	2.050	2.050	1.911	76,000
2026-03-03	2.090	2.090	2.080	2.080	1.939	48,000
2026-02-27	2.130	2.130	2.110	2.110	1.966	5,000
2026-02-25	2.040	2.130	2.040	2.070	1.929	52,000
2026-02-24	2.040	2.070	2.010	2.070	1.929	110,000
2026-02-20	2.020	2.100	2.020	2.100	1.957	11,000
2026-02-12	2.070	2.160	2.070	2.160	2.013	18,000
2026-02-11	2.020	2.070	2.020	2.070	1.929	56,000
2026-02-10	2.040	2.160	2.030	2.040	1.901	30,000
2026-02-06	2.040	2.040	2.040	2.040	1.901	1,000
2026-02-03	2.050	2.050	2.040	2.050	1.911	4,000
2026-02-02	2.080	2.080	2.040	2.040	1.901	6,000
2026-01-30	2.060	2.060	2.060	2.060	1.920	4,000
2026-01-29	2.060	2.160	2.060	2.060	1.920	4,000
2026-01-21	2.060	2.060	2.060	2.060	1.920	2,000
2026-01-20	2.070	2.130	2.070	2.120	1.976	26,000
2026-01-15	2.040	2.040	2.040	2.040	1.901	1,000
2026-01-14	2.040	2.040	2.040	2.040	1.901	21,000
2026-01-12	2.060	2.060	2.050	2.050	1.911	8,000
2026-01-06	2.060	2.060	2.060	2.060	1.920	70,000
2026-01-05	2.030	2.080	2.020	2.070	1.929	75,000
2026-01-02	2.050	2.050	2.040	2.040	1.901	55,000
2025-12-30	2.080	2.080	2.040	2.050	1.911	19,000
2025-12-24	2.080	2.080	2.080	2.080	1.939	28,000
2025-12-22	2.120	2.120	2.070	2.070	1.929	26,000
2025-12-19	2.100	2.120	2.100	2.110	1.966	282,000
2025-12-17	2.110	2.120	2.070	2.120	1.976	86,000
2025-12-16	2.060	2.110	2.060	2.110	1.966	41,000
2025-12-15	2.080	2.110	2.080	2.110	1.966	26,000
2025-12-09	2.090	2.090	2.080	2.080	1.939	56,000
2025-12-08	2.120	2.120	2.090	2.090	1.948	37,000
2025-11-28	2.110	2.110	2.110	2.110	1.966	5,000
2025-11-25	2.130	2.190	2.100	2.100	1.957	94,000
2025-11-21	2.080	2.080	2.080	2.080	1.939	9,000
2025-11-20	2.090	2.090	2.080	2.080	1.939	28,000
2025-11-19	2.080	2.150	2.080	2.080	1.939	2,000
2025-11-18	2.070	2.070	2.070	2.070	1.929	49,916,000
2025-11-17	2.060	2.060	2.060	2.060	1.920	42,000

← NewerPage 3 of 17 · 1,002 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.