Huayu Expressway Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.410	1.410	1.340	1.360	1.171	8,000
2023-11-10	1.400	1.400	1.400	1.400	1.205	0
2023-11-09	1.450	1.450	1.450	1.450	1.248	38,000
2023-11-08	1.450	1.450	1.380	1.450	1.248	78,000
2023-11-07	1.440	1.440	1.340	1.440	1.240	12,000
2023-11-06	1.500	1.500	1.330	1.450	1.248	60,000
2023-11-03	1.300	1.310	1.300	1.310	1.128	8,000
2023-11-02	1.400	1.400	1.270	1.360	1.171	48,000
2023-11-01	1.390	1.390	1.390	1.390	1.197	32,000
2023-10-31	1.450	1.450	1.250	1.400	1.205	44,000
2023-10-30	1.440	1.440	1.440	1.440	1.240	22,000
2023-10-27	1.350	1.350	1.350	1.350	1.162	0
2023-10-26	1.350	1.350	1.350	1.350	1.162	0
2023-10-25	1.350	1.350	1.350	1.350	1.162	4,000
2023-10-24	1.390	1.390	1.260	1.350	1.162	628,000
2023-10-20	1.430	1.430	1.430	1.430	1.231	0
2023-10-19	1.430	1.430	1.430	1.430	1.231	0
2023-10-18	1.430	1.430	1.430	1.430	1.231	0
2023-10-17	1.430	1.430	1.430	1.430	1.231	0
2023-10-16	1.440	1.440	1.440	1.440	1.240	0
2023-10-13	1.440	1.440	1.440	1.440	1.240	0
2023-10-12	1.440	1.440	1.440	1.440	1.240	0
2023-10-11	1.410	1.420	1.410	1.420	1.223	42,000
2023-10-10	1.330	1.330	1.330	1.330	1.145	8,000
2023-10-09	1.360	1.360	1.360	1.360	1.171	0
2023-10-06	1.360	1.360	1.360	1.360	1.171	0
2023-10-05	1.350	1.350	1.350	1.350	1.162	0
2023-10-04	1.380	1.380	1.380	1.380	1.188	0
2023-10-03	1.380	1.380	1.380	1.380	1.188	0
2023-09-29	1.380	1.380	1.380	1.380	1.188	0
2023-09-28	1.530	1.530	1.350	1.380	1.188	70,000
2023-09-27	1.450	1.450	1.450	1.450	1.248	0
2023-09-26	1.530	1.530	1.340	1.450	1.248	162,000
2023-09-25	1.620	1.620	1.530	1.550	1.334	58,000
2023-09-22	1.650	1.650	1.650	1.650	1.421	0
2023-09-21	1.650	1.650	1.650	1.650	1.421	8,000
2023-09-20	1.640	1.650	1.600	1.650	1.421	22,000
2023-09-19	1.610	1.650	1.610	1.650	1.421	8,000
2023-09-18	1.640	1.640	1.610	1.610	1.386	22,000
2023-09-15	1.540	1.670	1.530	1.620	1.395	58,000
2023-09-14	1.700	1.700	1.700	1.700	1.464	0
2023-09-13	1.700	1.700	1.700	1.700	1.464	0
2023-09-12	1.700	1.700	1.700	1.700	1.464	0
2023-09-11	1.700	1.850	1.660	1.700	1.464	6,000
2023-09-07	1.700	1.700	1.530	1.700	1.464	4,000
2023-09-06	1.750	1.750	1.690	1.700	1.464	28,000
2023-09-05	1.750	1.750	1.750	1.750	1.507	0
2023-09-04	1.740	1.760	1.730	1.750	1.507	78,000
2023-08-31	1.730	1.740	1.730	1.740	1.498	12,000
2023-08-30	1.660	1.730	1.660	1.730	1.489	94,000
2023-08-29	1.730	1.730	1.730	1.730	1.489	0
2023-08-28	1.730	1.730	1.730	1.730	1.489	4,000
2023-08-25	1.730	1.730	1.730	1.730	1.489	0
2023-08-24	1.730	1.730	1.730	1.730	1.489	0
2023-08-23	1.710	1.730	1.710	1.730	1.489	6,000
2023-08-22	1.690	1.820	1.690	1.820	1.567	8,000
2023-08-21	1.820	1.820	1.820	1.820	1.567	0
2023-08-18	1.830	1.830	1.830	1.830	1.576	0
2023-08-17	1.830	1.830	1.830	1.830	1.576	0
2023-08-16	1.840	1.840	1.840	1.840	1.584	0

← NewerPage 13 of 21 · 1,229 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.