Chengdu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-14	2.090	2.090	2.090	2.090	1.948	10,000
2025-11-12	2.060	2.100	2.060	2.090	1.948	30,000
2025-11-11	2.090	2.090	2.060	2.060	1.920	8,000
2025-11-10	2.040	2.040	2.040	2.040	1.901	12,000
2025-11-07	2.030	2.040	2.030	2.040	1.901	12,000
2025-11-06	2.040	2.040	2.030	2.030	1.892	31,000
2025-11-05	2.030	2.030	2.030	2.030	1.892	2,000
2025-11-04	2.020	2.020	2.020	2.020	1.883	30,000
2025-10-31	2.030	2.030	2.010	2.010	1.873	38,000
2025-10-30	2.020	2.030	2.020	2.030	1.892	2,000
2025-10-28	2.030	2.030	2.010	2.020	1.883	43,000
2025-10-24	2.040	2.040	2.040	2.040	1.901	2,000
2025-10-21	2.040	2.040	2.040	2.040	1.901	12,000
2025-10-17	2.030	2.030	2.030	2.030	1.892	3,000
2025-10-16	2.040	2.040	2.030	2.030	1.892	9,000
2025-10-15	2.050	2.050	2.050	2.050	1.911	10,000
2025-10-14	2.050	2.050	2.050	2.050	1.911	101,000
2025-10-13	2.050	2.050	2.050	2.050	1.911	86,000
2025-10-10	2.030	2.050	2.030	2.050	1.911	3,000
2025-10-09	2.060	2.060	2.060	2.060	1.920	21,000
2025-10-08	2.070	2.070	2.060	2.060	1.920	5,000
2025-10-02	2.080	2.080	2.080	2.080	1.939	1,000
2025-09-30	2.050	2.070	2.050	2.050	1.911	75,000
2025-09-29	2.050	2.080	2.020	2.070	1.929	81,050
2025-09-26	2.060	2.060	2.050	2.050	1.911	20,000
2025-09-25	2.060	2.060	2.060	2.060	1.920	20,000
2025-09-24	2.070	2.090	2.060	2.090	1.948	52,000
2025-09-22	2.130	2.150	2.100	2.100	1.957	14,000
2025-09-18	2.090	2.090	2.090	2.090	1.948	12,000
2025-09-16	2.090	2.100	2.080	2.080	1.939	33,000
2025-09-09	2.100	2.100	2.090	2.090	1.948	2,000
2025-09-08	2.100	2.100	2.100	2.100	1.957	3,000
2025-09-05	2.100	2.110	2.100	2.110	1.966	12,000
2025-09-01	2.060	2.090	2.060	2.090	1.948	143,000
2025-08-29	2.060	2.060	2.060	2.060	1.920	1,000
2025-08-28	2.110	2.110	2.060	2.060	1.920	131,000
2025-08-27	2.130	2.130	2.110	2.110	1.966	56,000
2025-08-26	2.170	2.170	2.160	2.170	2.022	47,000
2025-08-25	2.150	2.150	2.150	2.150	2.004	10,000
2025-08-20	2.150	2.150	2.150	2.150	2.004	2,000
2025-08-19	2.150	2.150	2.150	2.150	2.004	10,000
2025-08-18	2.120	2.120	2.120	2.120	1.976	20,000
2025-08-14	2.180	2.180	2.180	2.180	2.032	44,000
2025-08-13	2.190	2.190	2.110	2.180	2.032	28,000
2025-08-12	2.150	2.200	2.150	2.200	2.050	90,000
2025-08-08	2.160	2.160	2.160	2.160	2.013	4,000
2025-08-06	2.120	2.170	2.120	2.160	2.013	52,000
2025-08-05	2.120	2.120	2.120	2.120	1.976	20,000
2025-08-01	2.120	2.120	2.120	2.120	1.976	15,000
2025-07-31	2.130	2.130	2.130	2.130	1.985	11,000
2025-07-30	2.140	2.140	2.100	2.130	1.985	22,000
2025-07-29	2.120	2.140	2.120	2.140	1.994	18,000
2025-07-28	2.180	2.180	2.180	2.180	2.032	19,000
2025-07-24	2.180	2.180	2.150	2.180	2.032	1,000
2025-07-23	2.180	2.200	2.180	2.180	2.032	106,000
2025-07-22	2.100	2.130	2.090	2.130	1.985	87,000
2025-07-21	2.130	2.140	2.100	2.120	1.976	232,000
2025-07-18	2.130	2.130	2.130	2.130	1.985	3,000
2025-07-17	2.130	2.130	2.130	2.130	1.985	6,000
2025-07-16	2.150	2.160	2.120	2.120	1.976	259,000

← NewerPage 4 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.