Chengdu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-15	2.200	2.200	2.120	2.150	2.004	132,000
2025-07-14	2.140	2.140	2.120	2.120	1.976	267,000
2025-07-11	2.140	2.140	2.130	2.140	1.994	57,000
2025-07-10	2.140	2.140	2.140	2.140	1.994	1,000
2025-07-09	2.130	2.130	2.130	2.130	1.985	47,000
2025-07-07	2.110	2.120	2.110	2.120	1.976	9,000
2025-07-04	2.150	2.150	2.070	2.070	1.929	69,000
2025-07-03	2.150	2.160	2.150	2.150	2.004	91,000
2025-07-02	2.110	2.120	2.110	2.120	1.976	123,000
2025-06-30	2.130	2.160	2.010	2.120	1.976	147,000
2025-06-27	2.170	2.170	2.170	2.170	2.022	22,000
2025-06-26	2.120	2.290	2.100	2.140	1.994	47,000
2025-06-25	2.140	2.170	2.140	2.170	2.022	5,000
2025-06-24	2.130	2.130	2.130	2.130	1.985	3,000
2025-06-23	2.110	2.170	2.110	2.110	1.966	23,000
2025-06-20	2.170	2.170	2.170	2.170	2.022	5,000
2025-06-19	2.170	2.170	2.170	2.170	2.022	6,000
2025-06-18	2.160	2.170	2.160	2.170	2.022	4,000
2025-06-11	2.180	2.180	2.160	2.170	2.022	127,000
2025-06-10	2.120	2.170	2.120	2.120	1.976	28,000
2025-06-09	2.120	2.130	2.120	2.120	1.976	25,000
2025-06-06	2.140	2.140	2.100	2.100	1.957	82,000
2025-06-05	2.140	2.140	2.110	2.120	1.976	39,000
2025-06-04	2.100	2.110	2.100	2.110	1.966	5,000
2025-06-03	2.080	2.100	2.060	2.100	1.957	25,000
2025-06-02	2.080	2.080	2.080	2.080	1.939	15,000
2025-05-30	2.140	2.140	2.020	2.080	1.939	36,000
2025-05-29	2.150	2.150	2.130	2.140	1.994	91,000
2025-05-27	2.080	2.090	2.080	2.090	1.948	1,000
2025-05-26	2.170	2.170	2.100	2.100	1.957	58,000
2025-05-23	2.080	2.090	2.080	2.090	1.948	10,000
2025-05-22	2.020	2.060	2.020	2.060	1.920	35,000
2025-05-21	2.010	2.060	2.010	2.060	1.920	39,000
2025-05-20	2.090	2.090	2.090	2.090	1.948	6,000
2025-05-16	2.200	2.200	2.200	2.200	1.949	3,000
2025-05-14	2.110	2.210	2.110	2.210	1.958	13,000
2025-05-13	2.260	2.260	2.260	2.260	2.002	8,000
2025-05-12	2.270	2.270	2.260	2.260	2.002	4,000
2025-05-08	2.290	2.290	2.280	2.280	2.020	1,000
2025-05-07	2.150	2.300	2.150	2.290	2.029	80,000
2025-05-06	2.100	2.140	2.100	2.140	1.896	118,000
2025-04-30	2.100	2.130	2.100	2.100	1.860	26,000
2025-04-29	2.030	2.100	2.030	2.100	1.860	11,000
2025-04-28	2.030	2.030	2.030	2.030	1.798	2,000
2025-04-25	2.050	2.070	2.050	2.050	1.816	59,000
2025-04-24	2.100	2.100	2.050	2.050	1.816	24,000
2025-04-22	1.970	2.050	1.970	2.050	1.816	46,000
2025-04-17	1.980	1.990	1.980	1.990	1.763	7,000
2025-04-16	2.000	2.000	1.960	1.980	1.754	12,000
2025-04-15	2.020	2.020	1.990	2.000	1.772	58,000
2025-04-14	2.040	2.040	2.000	2.020	1.790	27,000
2025-04-11	1.990	1.990	1.990	1.990	1.763	6,000
2025-04-10	2.010	2.050	1.950	1.990	1.763	79,000
2025-04-08	2.020	2.020	1.950	1.970	1.745	77,000
2025-04-07	2.010	2.020	1.950	2.020	1.790	980,000
2025-04-03	2.050	2.050	2.000	2.050	1.816	119,000
2025-04-02	2.060	2.090	2.040	2.060	1.825	88,000
2025-04-01	2.050	2.080	2.050	2.080	1.843	111,000
2025-03-31	2.100	2.100	2.050	2.050	1.816	113,000
2025-03-28	2.110	2.130	2.090	2.100	1.860	151,000

← NewerPage 5 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.