Huayu Expressway Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.810	0.860	0.810	0.840	0.723	50,000
2024-05-09	0.820	0.820	0.820	0.820	0.706	2,000
2024-05-08	0.820	0.820	0.820	0.820	0.706	38,000
2024-05-07	0.800	0.860	0.800	0.860	0.740	52,000
2024-05-06	0.790	0.800	0.790	0.800	0.689	104,000
2024-05-03	0.790	0.790	0.790	0.790	0.680	36,000
2024-05-02	0.800	0.800	0.780	0.790	0.680	366,000
2024-04-30	0.840	0.840	0.820	0.820	0.706	304,000
2024-04-29	0.930	0.930	0.820	0.820	0.706	196,000
2024-04-26	0.860	0.930	0.860	0.930	0.801	250,000
2024-04-25	0.830	0.830	0.830	0.830	0.715	0
2024-04-24	0.820	0.830	0.820	0.830	0.715	30,000
2024-04-23	0.920	0.920	0.900	0.900	0.775	44,000
2024-04-22	0.910	0.920	0.910	0.920	0.792	28,000
2024-04-19	0.900	0.910	0.900	0.910	0.783	148,000
2024-04-18	0.910	0.910	0.910	0.910	0.783	0
2024-04-17	0.910	0.910	0.910	0.910	0.783	0
2024-04-16	0.910	0.910	0.910	0.910	0.783	52,000
2024-04-15	0.910	0.910	0.850	0.910	0.783	70,000
2024-04-12	0.910	0.910	0.910	0.910	0.783	0
2024-04-11	0.960	0.970	0.960	0.970	0.835	50,000
2024-04-10	0.910	0.960	0.910	0.950	0.818	284,000
2024-04-09	0.900	0.930	0.900	0.930	0.801	310,000
2024-04-08	0.970	0.970	0.920	0.970	0.835	158,000
2024-04-05	0.950	0.980	0.930	0.970	0.835	98,000
2024-04-03	0.950	0.960	0.940	0.950	0.818	96,000
2024-04-02	0.960	0.960	0.960	0.960	0.827	0
2024-03-28	0.980	0.980	0.980	0.980	0.844	0
2024-03-27	0.950	0.990	0.950	0.980	0.844	164,000
2024-03-26	0.930	0.950	0.850	0.950	0.818	20,000
2024-03-25	0.930	0.930	0.930	0.930	0.801	0
2024-03-22	0.930	0.930	0.930	0.930	0.801	50,000
2024-03-21	0.920	0.930	0.900	0.930	0.801	46,000
2024-03-20	0.920	0.920	0.910	0.910	0.783	58,000
2024-03-19	0.940	0.940	0.940	0.940	0.809	32,000
2024-03-18	0.950	0.950	0.950	0.950	0.818	76,000
2024-03-15	1.060	1.060	0.890	0.960	0.827	360,000
2024-03-14	1.000	1.000	0.960	0.960	0.827	108,000
2024-03-13	1.070	1.070	0.990	0.990	0.852	490,000
2024-03-12	1.070	1.070	1.070	1.070	0.921	0
2024-03-11	1.050	1.050	1.050	1.050	0.904	0
2024-03-08	1.070	1.140	1.000	1.050	0.904	188,000
2024-03-07	1.150	1.150	1.030	1.060	0.913	360,000
2024-03-06	1.220	1.220	1.220	1.220	1.050	0
2024-03-05	1.230	1.230	1.230	1.230	1.059	12,000
2024-03-04	1.230	1.400	1.110	1.220	1.050	432,000
2024-03-01	1.240	1.290	1.210	1.210	1.042	202,000
2024-02-29	1.100	1.420	1.100	1.160	0.999	270,000
2024-02-28	1.140	1.140	1.050	1.080	0.930	46,000
2024-02-27	1.140	1.140	1.140	1.140	0.981	0
2024-02-26	1.160	1.160	1.150	1.150	0.990	22,000
2024-02-23	1.160	1.170	1.140	1.160	0.999	116,000
2024-02-22	1.130	1.130	1.130	1.130	0.973	0
2024-02-21	1.140	1.140	1.130	1.130	0.973	4,000
2024-02-20	1.200	1.200	1.190	1.190	1.025	2,000
2024-02-19	1.000	1.000	0.980	1.000	0.861	70,000
2024-02-16	1.010	1.070	1.010	1.070	0.921	32,000
2024-02-15	1.010	1.010	1.010	1.010	0.870	0
2024-02-14	1.010	1.010	1.010	1.010	0.870	0
2024-02-09	1.000	1.000	1.000	1.000	0.861	0

← NewerPage 11 of 21 · 1,231 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.