Huayu Expressway Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	2.300	2.350	2.230	2.350	1.900	88,000
2022-05-26	2.200	2.240	2.150	2.230	1.803	96,000
2022-05-25	2.250	2.270	2.030	2.230	1.803	120,000
2022-05-24	2.310	2.380	2.250	2.250	1.819	238,000
2022-05-23	1.980	2.350	1.890	2.250	1.819	376,000
2022-05-20	1.860	1.880	1.860	1.880	1.520	114,000
2022-05-19	1.740	1.800	1.740	1.740	1.407	30,000
2022-05-18	1.720	1.840	1.720	1.800	1.455	338,000
2022-05-17	1.690	1.690	1.640	1.640	1.326	36,000
2022-05-16	1.620	1.700	1.620	1.640	1.326	10,000
2022-05-13	1.610	1.920	1.610	1.680	1.358	154,000
2022-05-12	1.590	1.620	1.590	1.610	1.302	26,000
2022-05-11	1.680	1.740	1.680	1.690	1.367	38,000
2022-05-10	1.620	1.660	1.590	1.630	1.318	78,000
2022-05-06	1.630	1.630	1.580	1.610	1.302	54,000
2022-05-05	1.710	1.710	1.670	1.680	1.358	72,000
2022-05-04	1.740	1.750	1.720	1.720	1.391	8,000
2022-05-03	1.760	1.760	1.710	1.750	1.415	24,000
2022-04-29	1.680	1.700	1.640	1.700	1.375	22,000
2022-04-28	1.600	1.740	1.590	1.690	1.367	64,000
2022-04-27	1.720	1.740	1.680	1.730	1.399	66,000
2022-04-26	1.800	1.870	1.700	1.730	1.399	180,000
2022-04-25	1.980	1.980	1.860	1.860	1.504	12,000
2022-04-22	1.800	2.040	1.800	2.010	1.625	294,000
2022-04-21	2.010	2.030	1.850	1.900	1.536	182,000
2022-04-20	2.260	2.260	2.000	2.100	1.698	210,000
2022-04-19	2.260	2.300	2.260	2.270	1.836	78,000
2022-04-14	2.270	2.320	2.260	2.260	1.827	170,000
2022-04-13	2.490	2.500	2.260	2.270	1.836	102,000
2022-04-12	2.270	2.270	2.270	2.270	1.836	0
2022-04-11	2.330	2.330	2.200	2.200	1.779	196,000
2022-04-08	2.300	2.330	2.300	2.310	1.868	54,000
2022-04-07	2.400	2.400	2.300	2.320	1.876	190,000
2022-04-06	2.430	2.440	2.380	2.400	1.941	584,000
2022-04-04	2.380	2.500	2.380	2.430	1.965	244,000
2022-04-01	2.380	2.430	2.380	2.400	1.941	188,000
2022-03-31	2.430	2.540	2.400	2.480	2.005	812,010
2022-03-30	2.360	2.400	2.130	2.400	1.941	1,364,000
2022-03-29	2.500	2.570	2.240	2.360	1.908	1,960,000
2022-03-28	2.930	2.930	2.200	2.540	2.054	9,006,000
2022-03-25	4.000	4.020	3.730	3.780	3.056	344,000
2022-03-24	3.820	3.900	3.740	3.900	3.153	486,000
2022-03-23	3.770	3.890	3.770	3.870	3.129	164,000
2022-03-22	3.870	3.940	3.830	3.900	3.153	196,000
2022-03-21	3.820	3.860	3.730	3.860	3.121	538,000
2022-03-18	3.600	3.720	3.450	3.690	2.984	684,000
2022-03-17	3.340	3.650	3.340	3.440	2.782	866,000
2022-03-16	3.120	3.300	3.050	3.230	2.612	274,000
2022-03-15	3.040	3.240	3.000	3.020	2.442	566,000
2022-03-14	3.110	3.230	3.070	3.120	2.523	250,000
2022-03-11	3.210	3.390	3.050	3.290	2.660	228,000
2022-03-10	3.180	3.500	3.180	3.320	2.685	298,000
2022-03-09	3.080	3.170	2.940	3.090	2.499	336,000
2022-03-08	3.230	3.440	3.040	3.050	2.466	512,000
2022-03-07	3.310	3.500	3.250	3.360	2.717	1,082,000
2022-03-04	3.750	3.810	3.600	3.650	2.951	400,000
2022-03-03	3.860	3.860	3.760	3.840	3.105	140,000
2022-03-02	3.980	4.000	3.850	3.850	3.113	142,000
2022-03-01	3.970	4.200	3.970	4.050	3.275	414,000
2022-02-28	3.980	3.980	3.900	3.980	3.218	120,000

← NewerPage 19 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.