Huayu Expressway Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.485	0.495	0.480	0.495	0.495	180,000
2024-08-06	0.480	0.480	0.480	0.480	0.480	0
2024-08-05	0.510	0.510	0.475	0.475	0.475	206,000
2024-08-02	0.490	0.510	0.480	0.510	0.510	316,000
2024-08-01	0.490	0.490	0.490	0.490	0.490	44,000
2024-07-31	0.520	0.540	0.475	0.485	0.485	1,984,000
2024-07-30	0.600	0.600	0.520	0.560	0.560	442,000
2024-07-29	0.600	0.600	0.600	0.600	0.600	26,000
2024-07-26	0.610	0.610	0.610	0.610	0.610	0
2024-07-25	0.600	0.610	0.600	0.610	0.610	124,000
2024-07-24	0.580	0.600	0.530	0.600	0.600	236,000
2024-07-23	0.640	0.640	0.610	0.630	0.630	58,000
2024-07-22	0.670	0.670	0.670	0.670	0.670	0
2024-07-19	0.650	0.650	0.630	0.650	0.650	50,000
2024-07-18	0.680	0.680	0.680	0.680	0.680	0
2024-07-17	0.670	0.680	0.670	0.680	0.680	60,000
2024-07-16	0.680	0.700	0.670	0.700	0.700	348,000
2024-07-15	0.700	0.700	0.700	0.700	0.700	20,000
2024-07-12	0.780	0.780	0.730	0.730	0.730	198,000
2024-07-11	0.850	0.880	0.830	0.870	0.749	648,000
2024-07-10	0.820	0.850	0.820	0.850	0.732	14,000
2024-07-09	0.850	0.850	0.850	0.850	0.732	0
2024-07-08	0.850	0.850	0.850	0.850	0.732	102,000
2024-07-05	0.850	0.850	0.850	0.850	0.732	0
2024-07-04	0.850	0.850	0.850	0.850	0.732	2,000
2024-07-03	0.870	0.870	0.850	0.850	0.732	42,000
2024-07-02	0.880	0.880	0.870	0.870	0.749	66,000
2024-06-28	0.870	0.870	0.870	0.870	0.749	80,000
2024-06-27	0.870	0.870	0.850	0.870	0.749	10,000
2024-06-26	0.850	0.870	0.850	0.870	0.749	60,000
2024-06-25	0.850	0.850	0.850	0.850	0.732	0
2024-06-24	0.820	0.820	0.820	0.820	0.706	0
2024-06-21	0.830	0.830	0.820	0.820	0.706	216,000
2024-06-20	0.830	0.830	0.830	0.830	0.715	0
2024-06-19	0.850	0.850	0.840	0.850	0.732	488,000
2024-06-18	0.810	0.810	0.810	0.810	0.697	0
2024-06-17	0.810	0.810	0.810	0.810	0.697	0
2024-06-14	0.810	0.810	0.780	0.810	0.697	72,000
2024-06-13	0.820	0.820	0.810	0.810	0.697	164,000
2024-06-12	0.820	0.820	0.820	0.820	0.706	26,000
2024-06-11	0.820	0.830	0.810	0.830	0.715	46,000
2024-06-07	0.840	0.850	0.770	0.800	0.689	358,000
2024-06-06	0.870	0.870	0.870	0.870	0.749	36,000
2024-06-05	0.870	0.870	0.870	0.870	0.749	0
2024-06-04	0.860	0.880	0.860	0.870	0.749	64,000
2024-06-03	0.860	0.860	0.860	0.860	0.740	0
2024-05-31	0.880	0.880	0.860	0.860	0.740	16,000
2024-05-30	0.900	0.900	0.900	0.900	0.775	0
2024-05-29	0.920	0.920	0.920	0.920	0.792	0
2024-05-28	0.940	0.940	0.940	0.940	0.809	0
2024-05-27	0.880	0.880	0.880	0.880	0.758	28,000
2024-05-24	0.880	0.880	0.880	0.880	0.758	0
2024-05-23	0.880	0.950	0.880	0.880	0.758	206,000
2024-05-22	0.880	0.880	0.880	0.880	0.758	0
2024-05-21	0.890	0.890	0.880	0.880	0.758	126,000
2024-05-20	0.880	0.880	0.870	0.880	0.758	68,000
2024-05-17	0.890	0.890	0.840	0.880	0.758	34,000
2024-05-16	0.880	0.890	0.870	0.890	0.766	80,000
2024-05-14	0.880	0.880	0.880	0.880	0.758	0
2024-05-13	0.860	0.880	0.860	0.880	0.758	70,000

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-12	0.1210 HKD
2023-03-15	0.1210 HKD
2021-06-17	0.0600 HKD
2019-02-20	0.1210 HKD

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