Huayu Expressway Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	2.020	2.020	2.020	2.020	1.633	0
2023-02-16	1.990	2.050	1.980	2.020	1.633	70,000
2023-02-15	1.990	2.040	1.990	1.990	1.609	72,000
2023-02-14	1.930	1.990	1.900	1.990	1.609	296,000
2023-02-13	1.930	1.930	1.920	1.930	1.561	24,000
2023-02-10	2.050	2.050	1.920	1.920	1.553	122,000
2023-02-09	2.000	2.000	1.990	1.990	1.609	28,000
2023-02-08	2.000	2.050	2.000	2.020	1.633	66,000
2023-02-07	1.940	1.940	1.920	1.940	1.569	60,000
2023-02-06	1.940	1.950	1.940	1.950	1.577	22,000
2023-02-03	1.950	1.950	1.950	1.950	1.577	0
2023-02-02	1.890	1.920	1.880	1.920	1.553	54,000
2023-02-01	1.890	1.910	1.890	1.910	1.544	34,000
2023-01-31	1.890	1.890	1.890	1.890	1.528	28,000
2023-01-30	1.940	1.940	1.940	1.940	1.569	0
2023-01-27	2.010	2.020	1.850	2.000	1.617	64,000
2023-01-26	2.000	2.000	2.000	2.000	1.617	102,000
2023-01-20	2.000	2.000	2.000	2.000	1.617	36,000
2023-01-19	2.180	2.180	1.960	1.990	1.609	156,000
2023-01-18	1.790	2.100	1.790	1.980	1.601	364,000
2023-01-17	1.730	1.730	1.680	1.710	1.383	240,000
2023-01-16	1.710	1.710	1.710	1.710	1.383	0
2023-01-13	1.660	1.680	1.660	1.680	1.358	18,000
2023-01-12	1.700	1.700	1.700	1.700	1.375	0
2023-01-11	1.720	1.720	1.700	1.700	1.375	34,000
2023-01-10	1.770	1.770	1.760	1.760	1.423	14,000
2023-01-09	1.720	1.760	1.630	1.760	1.423	98,000
2023-01-06	1.740	1.740	1.620	1.630	1.318	50,000
2023-01-05	1.750	1.760	1.740	1.740	1.407	214,000
2023-01-04	1.610	1.610	1.610	1.610	1.302	6,000
2023-01-03	1.680	1.680	1.600	1.610	1.302	18,000
2022-12-30	1.650	1.690	1.600	1.690	1.367	130,000
2022-12-29	1.650	1.650	1.610	1.650	1.334	322,000
2022-12-28	1.640	1.640	1.640	1.640	1.326	20,000
2022-12-23	1.750	1.750	1.720	1.720	1.391	16,000
2022-12-22	1.730	1.730	1.720	1.720	1.391	16,000
2022-12-21	1.710	1.710	1.710	1.710	1.383	4,000
2022-12-20	1.770	1.780	1.770	1.780	1.439	28,000
2022-12-19	1.750	1.780	1.700	1.780	1.439	146,000
2022-12-16	1.700	1.700	1.700	1.700	1.375	54,000
2022-12-15	1.740	1.740	1.700	1.700	1.375	64,000
2022-12-14	1.760	1.790	1.710	1.740	1.407	360,000
2022-12-13	1.840	1.840	1.710	1.710	1.383	144,000
2022-12-12	2.200	2.200	1.850	1.890	1.528	758,000
2022-12-09	1.900	2.490	1.850	1.950	1.577	3,200,000
2022-12-08	1.300	1.300	1.300	1.300	1.051	0
2022-12-07	1.300	1.300	1.300	1.300	1.051	0
2022-12-06	1.300	1.300	1.300	1.300	1.051	0
2022-12-05	1.300	1.300	1.300	1.300	1.051	0
2022-12-02	1.300	1.300	1.300	1.300	1.051	0
2022-12-01	1.140	1.400	1.140	1.300	1.051	168,000
2022-11-30	1.060	1.060	1.060	1.060	0.857	0
2022-11-29	1.130	1.130	0.990	1.060	0.857	142,000
2022-11-28	1.130	1.130	1.130	1.130	0.914	0
2022-11-25	1.270	1.270	1.140	1.160	0.938	32,000
2022-11-24	1.370	1.370	1.300	1.310	1.059	16,000
2022-11-23	1.390	1.390	1.390	1.390	1.124	0
2022-11-22	1.400	1.410	1.390	1.390	1.124	48,000
2022-11-21	1.470	1.470	1.210	1.390	1.124	22,000
2022-11-18	1.280	1.500	1.160	1.490	1.205	150,000

← NewerPage 16 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.