Huayu Expressway Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	1.320	1.320	1.280	1.280	1.102	4,000
2023-05-17	1.280	1.280	1.280	1.280	1.102	0
2023-05-16	1.240	1.300	1.240	1.280	1.102	12,000
2023-05-15	1.330	1.330	1.230	1.240	1.068	42,000
2023-05-12	1.340	1.350	1.330	1.330	1.145	120,000
2023-05-11	1.360	1.360	1.310	1.350	1.162	6,000
2023-05-10	1.370	1.370	1.370	1.370	1.180	0
2023-05-09	1.550	1.550	1.350	1.360	1.171	14,000
2023-05-08	1.280	1.600	1.280	1.600	1.378	116,000
2023-05-05	1.380	1.380	1.380	1.380	1.188	0
2023-05-04	1.390	1.400	1.310	1.400	1.205	160,000
2023-05-03	1.420	1.440	1.320	1.400	1.205	286,000
2023-05-02	1.460	1.460	1.460	1.460	1.257	6,000
2023-04-28	1.670	1.670	1.470	1.470	1.266	26,000
2023-04-27	1.510	1.510	1.510	1.510	1.300	0
2023-04-26	1.510	1.510	1.510	1.510	1.300	0
2023-04-25	1.510	1.510	1.510	1.510	1.300	0
2023-04-24	1.450	1.490	1.450	1.480	1.274	72,000
2023-04-21	1.520	1.520	1.520	1.520	1.309	0
2023-04-20	1.520	1.520	1.510	1.520	1.309	50,000
2023-04-19	1.590	1.590	1.530	1.570	1.352	96,000
2023-04-18	1.610	1.640	1.610	1.640	1.412	52,000
2023-04-17	1.610	1.630	1.610	1.630	1.403	80,000
2023-04-14	1.610	1.610	1.610	1.610	1.386	18,000
2023-04-13	1.650	1.680	1.610	1.610	1.386	212,000
2023-04-12	1.760	1.760	1.760	1.760	1.515	0
2023-04-11	1.760	1.760	1.760	1.760	1.515	0
2023-04-06	1.760	1.760	1.760	1.760	1.515	0
2023-04-04	1.760	1.760	1.760	1.760	1.515	0
2023-04-03	1.800	1.800	1.800	1.800	1.550	0
2023-03-31	1.760	1.910	1.700	1.900	1.636	118,000
2023-03-30	1.800	1.810	1.800	1.810	1.558	30,000
2023-03-29	1.920	1.920	1.810	1.910	1.644	20,000
2023-03-28	1.870	1.870	1.870	1.870	1.610	0
2023-03-27	1.870	1.870	1.870	1.870	1.610	0
2023-03-24	1.910	1.910	1.910	1.910	1.644	0
2023-03-23	1.910	1.910	1.910	1.910	1.644	0
2023-03-22	1.820	1.960	1.820	1.950	1.679	6,000
2023-03-21	1.810	1.810	1.810	1.810	1.558	0
2023-03-20	1.820	1.820	1.780	1.810	1.558	36,000
2023-03-17	1.810	1.850	1.800	1.830	1.576	74,000
2023-03-16	1.890	1.890	1.890	1.890	1.627	0
2023-03-15	1.890	1.890	1.890	1.890	1.627	0
2023-03-14	1.990	1.990	1.990	1.990	1.609	4,000
2023-03-13	1.810	1.810	1.810	1.810	1.464	0
2023-03-10	1.830	1.840	1.770	1.800	1.455	62,000
2023-03-09	1.890	1.890	1.890	1.890	1.528	4,000
2023-03-08	1.890	1.890	1.890	1.890	1.528	10,000
2023-03-07	1.900	1.910	1.900	1.910	1.544	16,000
2023-03-06	1.900	1.920	1.900	1.920	1.553	218,000
2023-03-03	1.930	1.950	1.930	1.930	1.561	34,000
2023-03-02	1.900	2.000	1.900	2.000	1.617	36,000
2023-03-01	1.950	1.950	1.920	1.930	1.561	204,000
2023-02-28	1.930	1.930	1.910	1.920	1.553	80,000
2023-02-27	1.990	2.000	1.990	2.000	1.617	22,000
2023-02-24	1.900	1.990	1.900	1.930	1.561	32,000
2023-02-23	1.900	1.900	1.900	1.900	1.536	0
2023-02-22	1.950	1.950	1.950	1.950	1.577	16,000
2023-02-21	2.090	2.090	1.930	1.980	1.601	162,000
2023-02-20	2.000	2.000	1.880	1.890	1.528	156,000

← NewerPage 15 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.