Zhejiang Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 5.640 | 5.690 | 5.520 | 5.680 | 4.057 | 8,223,251 |
| 2022-11-18 | 5.570 | 5.680 | 5.560 | 5.640 | 4.029 | 3,934,186 |
| 2022-11-17 | 5.590 | 5.650 | 5.530 | 5.630 | 4.022 | 2,020,243 |
| 2022-11-16 | 5.700 | 5.700 | 5.550 | 5.590 | 3.993 | 4,089,008 |
| 2022-11-15 | 5.640 | 5.640 | 5.510 | 5.600 | 4.000 | 4,213,260 |
| 2022-11-14 | 5.620 | 5.690 | 5.490 | 5.610 | 4.007 | 3,994,521 |
| 2022-11-11 | 5.500 | 5.530 | 5.390 | 5.510 | 3.936 | 4,970,085 |
| 2022-11-10 | 5.200 | 5.460 | 5.150 | 5.260 | 3.757 | 7,840,677 |
| 2022-11-09 | 5.340 | 5.400 | 5.280 | 5.360 | 3.829 | 7,738,549 |
| 2022-11-08 | 5.440 | 5.450 | 5.310 | 5.380 | 3.843 | 4,379,880 |
| 2022-11-07 | 5.220 | 5.440 | 5.210 | 5.440 | 3.886 | 7,850,936 |
| 2022-11-04 | 5.050 | 5.240 | 5.050 | 5.210 | 3.722 | 6,709,045 |
| 2022-11-03 | 4.900 | 5.060 | 4.870 | 5.050 | 3.607 | 5,203,843 |
| 2022-11-02 | 4.900 | 4.980 | 4.760 | 4.960 | 3.543 | 4,152,942 |
| 2022-11-01 | 4.800 | 4.940 | 4.730 | 4.850 | 3.465 | 4,880,861 |
| 2022-10-31 | 5.110 | 5.110 | 4.850 | 4.870 | 3.479 | 9,988,244 |
| 2022-10-28 | 5.180 | 5.180 | 5.060 | 5.110 | 3.650 | 2,764,343 |
| 2022-10-27 | 5.120 | 5.280 | 5.120 | 5.180 | 3.700 | 4,261,903 |
| 2022-10-26 | 5.080 | 5.210 | 5.080 | 5.120 | 3.657 | 2,713,336 |
| 2022-10-25 | 5.120 | 5.300 | 4.970 | 5.120 | 3.657 | 3,442,207 |
| 2022-10-24 | 5.250 | 5.270 | 5.080 | 5.120 | 3.657 | 3,774,226 |
| 2022-10-21 | 5.180 | 5.370 | 5.180 | 5.360 | 3.829 | 3,679,502 |
| 2022-10-20 | 5.200 | 5.290 | 5.190 | 5.250 | 3.750 | 9,126,846 |
| 2022-10-19 | 5.120 | 5.250 | 5.080 | 5.200 | 3.715 | 6,239,066 |
| 2022-10-18 | 5.150 | 5.230 | 5.120 | 5.200 | 3.715 | 2,574,709 |
| 2022-10-17 | 5.240 | 5.240 | 5.080 | 5.150 | 3.679 | 4,023,222 |
| 2022-10-14 | 5.030 | 5.280 | 5.030 | 5.220 | 3.729 | 3,547,591 |
| 2022-10-13 | 5.030 | 5.160 | 5.030 | 5.080 | 3.629 | 3,150,235 |
| 2022-10-12 | 5.120 | 5.130 | 5.020 | 5.080 | 3.629 | 5,069,681 |
| 2022-10-11 | 5.150 | 5.310 | 5.100 | 5.120 | 3.657 | 3,225,530 |
| 2022-10-10 | 5.150 | 5.340 | 5.110 | 5.150 | 3.679 | 4,282,206 |
| 2022-10-07 | 5.370 | 5.400 | 5.240 | 5.290 | 3.779 | 2,979,564 |
| 2022-10-06 | 5.630 | 5.630 | 5.440 | 5.450 | 3.893 | 2,996,684 |
| 2022-10-05 | 5.690 | 5.690 | 5.460 | 5.630 | 4.022 | 3,464,455 |
| 2022-10-03 | 5.370 | 5.420 | 5.300 | 5.390 | 3.850 | 3,675,634 |
| 2022-09-30 | 5.350 | 5.380 | 5.280 | 5.350 | 3.822 | 5,333,020 |
| 2022-09-29 | 5.480 | 5.610 | 5.280 | 5.350 | 3.822 | 5,060,314 |
| 2022-09-28 | 5.780 | 5.780 | 5.410 | 5.480 | 3.915 | 9,805,652 |
| 2022-09-27 | 5.700 | 5.700 | 5.510 | 5.620 | 4.015 | 5,515,977 |
| 2022-09-26 | 5.980 | 5.980 | 5.700 | 5.730 | 4.093 | 9,050,490 |
| 2022-09-23 | 5.940 | 6.000 | 5.940 | 5.980 | 4.272 | 3,186,686 |
| 2022-09-22 | 5.950 | 5.960 | 5.860 | 5.950 | 4.250 | 2,727,952 |
| 2022-09-21 | 5.950 | 5.960 | 5.880 | 5.950 | 4.250 | 1,392,403 |
| 2022-09-20 | 5.970 | 5.980 | 5.890 | 5.950 | 4.250 | 3,199,111 |
| 2022-09-19 | 5.920 | 6.030 | 5.830 | 5.940 | 4.243 | 2,629,776 |
| 2022-09-16 | 6.040 | 6.130 | 5.870 | 6.000 | 4.286 | 8,479,661 |
| 2022-09-15 | 6.250 | 6.310 | 6.050 | 6.140 | 4.386 | 3,000,797 |
| 2022-09-14 | 6.210 | 6.250 | 6.150 | 6.230 | 4.450 | 3,060,085 |
| 2022-09-13 | 6.200 | 6.350 | 6.090 | 6.310 | 4.507 | 6,884,619 |
| 2022-09-09 | 6.020 | 6.080 | 5.970 | 6.030 | 4.307 | 1,384,368 |
| 2022-09-08 | 5.920 | 6.040 | 5.920 | 5.990 | 4.279 | 2,070,749 |
| 2022-09-07 | 5.850 | 5.920 | 5.730 | 5.910 | 4.222 | 1,453,551 |
| 2022-09-06 | 5.920 | 5.930 | 5.860 | 5.890 | 4.207 | 2,172,117 |
| 2022-09-05 | 5.920 | 5.930 | 5.890 | 5.930 | 4.236 | 1,102,679 |
| 2022-09-02 | 5.840 | 5.940 | 5.840 | 5.940 | 4.243 | 2,155,278 |
| 2022-09-01 | 5.950 | 5.950 | 5.890 | 5.940 | 4.243 | 1,938,068 |
| 2022-08-31 | 5.990 | 6.010 | 5.950 | 5.980 | 4.272 | 3,915,469 |
| 2022-08-30 | 6.030 | 6.030 | 5.950 | 6.030 | 4.307 | 2,436,998 |
| 2022-08-29 | 5.970 | 6.060 | 5.930 | 6.050 | 4.322 | 2,724,176 |
| 2022-08-26 | 6.050 | 6.100 | 5.920 | 5.970 | 4.265 | 3,812,362 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 0.4476 HKD |
| 2025-04-29 | 0.4171 HKD |
| 2024-05-10 | 0.3524 HKD |
| 2023-05-08 | 0.4261 HKD |
| 2022-07-05 | 0.4394 HKD |
| 2021-04-23 | 0.4227 HKD |
| 2020-05-19 | 0.3883 HKD |
| 2019-06-04 | 0.4267 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.