Huayu Expressway Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	1.230	1.380	1.030	1.370	1.108	108,000
2022-11-16	1.090	1.250	0.970	1.250	1.011	82,000
2022-11-15	1.040	1.120	1.040	1.110	0.898	116,000
2022-11-14	0.890	1.050	0.820	1.050	0.849	180,000
2022-11-11	0.890	0.890	0.800	0.890	0.720	402,000
2022-11-10	0.880	0.890	0.840	0.880	0.712	52,000
2022-11-09	0.880	0.900	0.850	0.900	0.728	248,000
2022-11-08	0.800	0.800	0.800	0.800	0.647	168,000
2022-11-07	0.840	0.870	0.800	0.800	0.647	196,000
2022-11-04	0.820	0.890	0.800	0.840	0.679	224,000
2022-11-03	0.860	0.860	0.820	0.820	0.663	130,000
2022-11-02	0.860	0.860	0.860	0.860	0.695	0
2022-11-01	0.900	0.900	0.860	0.860	0.695	20,000
2022-10-31	0.900	0.900	0.900	0.900	0.728	0
2022-10-28	0.810	0.900	0.800	0.900	0.728	52,000
2022-10-27	1.000	1.000	0.920	0.950	0.768	72,000
2022-10-26	1.000	1.000	1.000	1.000	0.809	0
2022-10-25	1.090	1.120	1.010	1.030	0.833	138,000
2022-10-24	1.080	1.080	1.040	1.040	0.841	72,000
2022-10-21	1.080	1.080	1.080	1.080	0.873	0
2022-10-20	1.080	1.080	1.080	1.080	0.873	0
2022-10-19	1.070	1.100	1.060	1.080	0.873	28,000
2022-10-18	1.170	1.170	1.070	1.070	0.865	20,000
2022-10-17	1.170	1.170	1.170	1.170	0.946	0
2022-10-14	1.190	1.190	1.190	1.190	0.962	0
2022-10-13	1.090	1.190	1.090	1.190	0.962	16,000
2022-10-12	1.050	1.100	0.950	1.100	0.889	38,000
2022-10-11	1.110	1.150	1.040	1.050	0.849	258,000
2022-10-10	1.290	1.400	1.250	1.270	1.027	38,000
2022-10-07	1.490	1.490	1.490	1.490	1.205	0
2022-10-06	1.490	1.490	1.490	1.490	1.205	0
2022-10-05	1.490	1.490	1.490	1.490	1.205	0
2022-10-03	1.490	1.490	1.490	1.490	1.205	0
2022-09-30	1.490	1.490	1.490	1.490	1.205	0
2022-09-29	1.490	1.490	1.490	1.490	1.205	0
2022-09-28	1.500	1.500	1.500	1.500	1.213	0
2022-09-27	1.500	1.510	1.500	1.500	1.213	38,000
2022-09-26	1.500	1.500	1.230	1.500	1.213	16,000
2022-09-23	1.640	1.650	1.460	1.500	1.213	10,000
2022-09-22	1.600	1.600	1.350	1.600	1.294	10,000
2022-09-21	1.740	1.740	1.740	1.740	1.407	0
2022-09-20	1.750	1.750	1.750	1.750	1.415	0
2022-09-19	1.650	1.800	1.420	1.800	1.455	52,000
2022-09-16	1.500	1.680	1.160	1.680	1.358	82,000
2022-09-15	1.700	1.700	1.700	1.700	1.375	0
2022-09-14	1.700	1.700	1.700	1.700	1.375	0
2022-09-13	1.550	1.740	1.490	1.700	1.375	34,000
2022-09-09	1.660	1.750	1.510	1.670	1.350	42,000
2022-09-08	1.630	1.630	1.540	1.540	1.245	14,000
2022-09-07	1.500	1.800	1.320	1.720	1.391	62,000
2022-09-06	1.490	1.500	1.450	1.500	1.213	64,000
2022-09-05	1.460	1.460	1.400	1.400	1.132	12,000
2022-09-02	1.500	1.500	1.500	1.500	1.213	0
2022-09-01	1.500	1.500	1.490	1.490	1.205	38,000
2022-08-31	1.500	1.510	1.480	1.490	1.205	188,000
2022-08-30	1.520	1.520	1.500	1.500	1.213	126,000
2022-08-29	1.600	1.600	1.520	1.520	1.229	76,000
2022-08-26	1.600	1.600	1.460	1.600	1.294	166,000
2022-08-25	1.660	1.660	1.660	1.660	1.342	10,000
2022-08-24	1.660	1.660	1.660	1.660	1.342	0

← NewerPage 17 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.