Huayu Expressway Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	3.950	4.050	3.910	3.980	3.218	240,000
2022-02-24	4.040	4.050	3.750	3.850	3.113	392,000
2022-02-23	3.930	4.190	3.930	4.090	3.307	624,000
2022-02-22	3.950	3.950	3.790	3.930	3.178	296,000
2022-02-21	3.910	4.070	3.900	4.000	3.234	162,000
2022-02-18	4.000	4.050	3.890	4.010	3.242	276,000
2022-02-17	4.010	4.230	3.990	4.070	3.291	780,000
2022-02-16	4.040	4.200	3.990	4.010	3.242	294,000
2022-02-15	4.150	4.150	3.920	4.000	3.234	740,000
2022-02-14	4.110	4.350	4.080	4.160	3.364	998,000
2022-02-11	4.240	4.320	4.080	4.120	3.331	2,142,000
2022-02-10	3.720	4.430	3.720	4.230	3.420	4,164,000
2022-02-09	3.750	3.800	3.640	3.710	3.000	342,000
2022-02-08	3.850	3.850	3.680	3.810	3.081	618,000
2022-02-07	3.940	3.940	3.750	3.850	3.113	490,000
2022-02-04	3.450	3.850	3.450	3.820	3.089	300,000
2022-01-31	3.450	3.450	3.450	3.450	2.790	0
2022-01-28	3.410	3.410	3.210	3.350	2.709	304,000
2022-01-27	3.480	3.490	3.250	3.410	2.757	452,000
2022-01-26	3.600	3.600	3.470	3.480	2.814	792,000
2022-01-25	3.700	3.700	3.450	3.600	2.911	1,246,000
2022-01-24	4.050	4.100	3.770	3.800	3.073	2,200,000
2022-01-21	3.810	4.240	3.730	4.100	3.315	6,616,000
2022-01-20	3.180	3.840	3.180	3.820	3.089	5,419,000
2022-01-19	2.970	3.270	2.950	3.180	2.571	2,638,000
2022-01-18	3.000	3.040	2.950	2.980	2.410	345,000
2022-01-17	2.970	3.030	2.950	3.000	2.426	38,000
2022-01-14	3.030	3.040	3.030	3.030	2.450	18,000
2022-01-13	3.010	3.050	2.970	2.970	2.402	210,000
2022-01-12	3.140	3.140	3.000	3.000	2.426	546,000
2022-01-11	3.270	3.270	2.990	3.040	2.458	1,214,000
2022-01-10	3.400	3.420	3.140	3.240	2.620	876,000
2022-01-07	3.530	3.530	3.350	3.450	2.790	478,000
2022-01-06	3.530	3.530	3.350	3.460	2.798	524,000
2022-01-05	3.460	3.540	3.360	3.410	2.757	488,000
2022-01-04	3.750	3.780	3.400	3.480	2.814	414,000
2022-01-03	3.420	3.750	3.360	3.740	3.024	742,000
2021-12-31	3.450	3.630	3.360	3.410	2.757	278,000
2021-12-30	3.600	3.630	3.300	3.320	2.685	538,000
2021-12-29	3.100	3.780	3.100	3.630	2.935	1,596,000
2021-12-28	2.890	3.000	2.870	2.890	2.337	250,000
2021-12-24	2.960	3.080	2.820	2.880	2.329	1,744,000
2021-12-23	2.800	2.960	2.800	2.880	2.329	682,000
2021-12-22	2.860	2.910	2.780	2.800	2.264	794,000
2021-12-21	2.950	3.140	2.770	2.830	2.288	1,326,000
2021-12-20	3.380	3.500	2.780	2.800	2.264	1,608,000
2021-12-17	4.030	4.220	3.370	3.370	2.725	1,202,000
2021-12-16	4.050	4.150	3.900	4.020	3.251	1,196,000
2021-12-15	3.930	4.070	3.820	4.070	3.291	246,000
2021-12-14	4.190	4.190	3.610	4.050	3.275	416,000
2021-12-13	4.150	4.650	4.000	4.210	3.404	1,096,000
2021-12-10	3.170	4.120	3.170	4.120	3.331	1,310,000
2021-12-09	3.070	3.370	3.060	3.370	2.725	614,000
2021-12-08	2.850	3.090	2.850	3.000	2.426	340,000
2021-12-07	3.170	3.270	2.970	3.000	2.426	504,000
2021-12-06	2.890	3.020	2.890	2.970	2.402	100,000
2021-12-03	2.860	2.910	2.860	2.900	2.345	68,000
2021-12-02	3.010	3.010	2.900	2.980	2.410	80,000
2021-12-01	3.080	3.100	3.050	3.100	2.507	88,000
2021-11-30	2.990	3.000	2.900	2.950	2.385	128,000

← NewerPage 20 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.