Chengdu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-01	2.050	2.080	2.050	2.080	1.843	111,000
2025-03-31	2.100	2.100	2.050	2.050	1.816	113,000
2025-03-28	2.110	2.130	2.090	2.100	1.860	151,000
2025-03-27	2.190	2.190	2.040	2.110	1.869	1,115,000
2025-03-26	2.400	2.400	2.400	2.400	2.126	29,000
2025-03-25	2.330	2.470	2.330	2.400	2.126	89,000
2025-03-24	2.330	2.330	2.330	2.330	2.064	10,000
2025-03-20	2.330	2.330	2.320	2.320	2.055	105,000
2025-03-18	2.330	2.330	2.330	2.330	2.064	49,000
2025-03-17	2.320	2.320	2.320	2.320	2.055	13,000
2025-03-14	2.310	2.320	2.310	2.320	2.055	83,000
2025-03-12	2.280	2.280	2.270	2.270	2.011	14,000
2025-03-11	2.280	2.280	2.270	2.280	2.020	298,000
2025-03-10	2.280	2.280	2.280	2.280	2.020	11,000
2025-03-07	2.340	2.340	2.340	2.340	2.073	30,000
2025-03-06	2.370	2.370	2.300	2.300	2.038	101,000
2025-03-04	2.390	2.390	2.320	2.330	2.064	98,000
2025-03-03	2.350	2.350	2.350	2.350	2.082	9,000
2025-02-28	2.260	2.390	2.250	2.390	2.117	81,000
2025-02-27	2.370	2.370	2.270	2.290	2.029	83,000
2025-02-25	2.400	2.400	2.250	2.280	2.020	155,000
2025-02-24	2.350	2.350	2.320	2.320	2.055	55,000
2025-02-21	2.350	2.350	2.320	2.350	2.082	81,000
2025-02-20	2.350	2.370	2.350	2.350	2.082	100,000
2025-02-19	2.300	2.300	2.300	2.300	2.038	1,000
2025-02-18	2.290	2.300	2.280	2.300	2.038	46,000
2025-02-14	2.290	2.290	2.290	2.290	2.029	16,000
2025-02-13	2.320	2.320	2.290	2.290	2.029	38,000
2025-02-12	2.380	2.380	2.380	2.380	2.108	1,000
2025-02-10	2.240	2.360	2.240	2.350	2.082	68,000
2025-02-06	2.230	2.300	2.230	2.300	2.038	3,000
2025-02-03	2.230	2.230	2.210	2.230	1.976	104,000
2025-01-27	2.230	2.230	2.230	2.230	1.976	3,000
2025-01-22	2.380	2.380	2.380	2.380	2.108	3,000
2025-01-17	2.380	2.380	2.380	2.380	2.108	5,000
2025-01-14	2.390	2.390	2.390	2.390	2.117	5,000
2025-01-09	2.390	2.390	2.390	2.390	2.117	41,000
2025-01-08	2.410	2.410	2.390	2.390	2.117	30,000
2025-01-07	2.350	2.350	2.350	2.350	2.082	1,000
2025-01-06	2.350	2.350	2.350	2.350	2.082	17,000
2025-01-02	2.390	2.390	2.340	2.350	2.082	25,000
2024-12-31	2.400	2.400	2.390	2.390	2.117	1,000
2024-12-30	2.360	2.360	2.310	2.310	2.046	56,000
2024-12-27	2.240	2.450	2.240	2.410	2.135	33,000
2024-12-20	2.240	2.240	2.240	2.240	1.984	422,000
2024-12-19	2.210	2.240	2.210	2.240	1.984	81,000
2024-12-16	2.240	2.240	2.240	2.240	1.984	10,000
2024-12-13	2.240	2.240	2.240	2.240	1.984	8,000
2024-12-12	2.380	2.380	2.360	2.360	2.091	62,000
2024-12-09	2.370	2.370	2.270	2.270	2.011	8,000
2024-12-06	2.330	2.330	2.330	2.330	2.064	21,000
2024-12-04	2.200	2.200	2.200	2.200	1.949	1,000
2024-12-03	2.200	2.230	2.200	2.230	1.976	7,000
2024-12-02	2.250	2.250	2.200	2.200	1.949	16,000
2024-11-29	2.260	2.260	2.260	2.260	2.002	9,000
2024-11-28	2.260	2.260	2.260	2.260	2.002	6,000
2024-11-27	2.260	2.260	2.260	2.260	2.002	4,000
2024-11-22	2.270	2.270	2.260	2.260	2.002	5,000
2024-11-20	2.260	2.260	2.260	2.260	2.002	8,000
2024-11-19	2.260	2.260	2.260	2.260	2.002	814,000

← NewerPage 6 of 17 · 1,005 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.1395 HKD
2025-05-19	0.1088 HKD
2024-05-30	0.1845 HKD
2023-05-16	0.2022 HKD
2022-05-17	0.1677 HKD
2021-06-16	0.1472 HKD
2020-06-15	0.1308 HKD
2019-07-02	0.1478 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.