Huayu Expressway Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	1.640	1.860	1.640	1.850	1.593	106,000
2023-08-14	1.860	1.860	1.860	1.860	1.601	0
2023-08-11	1.860	1.860	1.860	1.860	1.601	0
2023-08-10	1.860	1.860	1.860	1.860	1.601	0
2023-08-09	1.860	1.860	1.860	1.860	1.601	0
2023-08-08	1.860	1.860	1.860	1.860	1.601	0
2023-08-07	1.860	1.860	1.860	1.860	1.601	0
2023-08-04	1.850	1.900	1.850	1.850	1.593	14,000
2023-08-03	1.830	1.900	1.830	1.830	1.576	18,000
2023-08-02	1.820	1.840	1.810	1.840	1.584	26,000
2023-08-01	1.900	1.900	1.830	1.830	1.576	34,000
2023-07-31	1.810	1.810	1.810	1.810	1.558	0
2023-07-28	1.800	1.810	1.700	1.750	1.507	12,000
2023-07-27	1.810	1.850	1.700	1.780	1.532	16,000
2023-07-26	1.860	1.860	1.790	1.790	1.541	380,000
2023-07-25	1.750	1.750	1.750	1.750	1.507	0
2023-07-24	1.770	1.770	1.730	1.750	1.507	36,000
2023-07-21	1.760	1.760	1.760	1.760	1.515	0
2023-07-20	1.760	1.760	1.760	1.760	1.515	0
2023-07-19	1.750	1.750	1.750	1.750	1.507	0
2023-07-18	1.750	1.750	1.750	1.750	1.507	0
2023-07-14	1.830	1.900	1.710	1.720	1.481	36,000
2023-07-13	1.860	1.930	1.800	1.820	1.567	8,000
2023-07-12	1.860	1.860	1.860	1.860	1.601	24,000
2023-07-11	1.860	1.870	1.850	1.850	1.593	10,000
2023-07-10	1.850	1.850	1.850	1.850	1.593	0
2023-07-07	1.820	1.820	1.800	1.820	1.567	8,000
2023-07-06	1.900	1.900	1.900	1.900	1.636	0
2023-07-05	1.910	1.910	1.910	1.910	1.644	0
2023-07-04	1.830	1.930	1.830	1.930	1.662	44,000
2023-07-03	1.980	1.980	1.820	1.850	1.593	436,000
2023-06-30	1.810	2.220	1.790	1.950	1.679	1,426,000
2023-06-29	1.480	1.600	1.480	1.600	1.378	72,000
2023-06-28	1.490	1.490	1.460	1.480	1.274	20,000
2023-06-27	1.540	1.540	1.540	1.540	1.326	0
2023-06-26	1.320	1.390	1.320	1.390	1.197	372,000
2023-06-23	1.410	1.410	1.410	1.410	1.214	0
2023-06-21	1.510	1.510	1.250	1.510	1.300	72,000
2023-06-20	1.460	1.510	1.460	1.510	1.300	72,000
2023-06-19	1.460	1.460	1.460	1.460	1.257	10,000
2023-06-16	1.450	1.480	1.400	1.480	1.274	108,000
2023-06-15	1.490	1.490	1.490	1.490	1.283	2,000
2023-06-14	1.430	1.430	1.430	1.430	1.231	0
2023-06-13	1.500	1.500	1.420	1.430	1.231	142,000
2023-06-12	1.540	1.540	1.500	1.500	1.291	42,000
2023-06-09	1.540	1.540	1.540	1.540	1.326	0
2023-06-08	1.620	1.620	1.520	1.530	1.317	34,000
2023-06-07	1.530	1.530	1.530	1.530	1.317	0
2023-06-06	1.490	1.490	1.490	1.490	1.283	0
2023-06-05	1.470	1.470	1.470	1.470	1.266	0
2023-06-02	1.480	1.480	1.450	1.450	1.248	54,000
2023-06-01	1.370	1.390	1.370	1.390	1.197	72,000
2023-05-31	1.480	1.480	1.360	1.370	1.180	112,000
2023-05-30	1.370	1.370	1.370	1.370	1.180	0
2023-05-29	1.320	1.360	1.320	1.360	1.171	26,000
2023-05-25	1.500	1.560	1.400	1.400	1.205	32,000
2023-05-24	1.320	1.390	1.320	1.390	1.197	54,000
2023-05-23	1.330	1.330	1.330	1.330	1.145	0
2023-05-22	1.330	1.330	1.330	1.330	1.145	0
2023-05-19	1.280	1.280	1.280	1.280	1.102	0

← NewerPage 14 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.