Huayu Expressway Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.010	1.010	1.010	1.010	0.870	0
2024-02-14	1.010	1.010	1.010	1.010	0.870	0
2024-02-09	1.000	1.000	1.000	1.000	0.861	0
2024-02-08	1.000	1.000	0.990	1.000	0.861	46,000
2024-02-07	1.060	1.060	1.060	1.060	0.913	0
2024-02-06	1.100	1.100	1.090	1.090	0.938	12,000
2024-02-05	1.100	1.100	1.100	1.100	0.947	0
2024-02-02	1.100	1.100	1.100	1.100	0.947	0
2024-02-01	1.100	1.100	1.100	1.100	0.947	0
2024-01-31	1.100	1.100	1.100	1.100	0.947	0
2024-01-30	1.110	1.110	1.100	1.100	0.947	60,000
2024-01-29	1.250	1.250	1.250	1.250	1.076	0
2024-01-26	1.260	1.260	1.260	1.260	1.085	0
2024-01-25	1.290	1.290	1.290	1.290	1.111	2,000
2024-01-24	1.240	1.240	1.220	1.220	1.050	24,000
2024-01-23	1.240	1.240	1.240	1.240	1.068	0
2024-01-22	1.250	1.250	1.250	1.250	1.076	0
2024-01-19	1.250	1.250	1.250	1.250	1.076	8,000
2024-01-18	1.300	1.300	1.300	1.300	1.119	0
2024-01-17	1.300	1.300	1.300	1.300	1.119	0
2024-01-16	1.290	1.300	1.290	1.300	1.119	24,000
2024-01-15	1.280	1.280	1.280	1.280	1.102	0
2024-01-12	1.270	1.280	1.250	1.280	1.102	106,000
2024-01-11	1.270	1.270	1.270	1.270	1.093	0
2024-01-10	1.270	1.270	1.270	1.270	1.093	0
2024-01-09	1.230	1.230	1.230	1.230	1.059	0
2024-01-08	1.210	1.230	1.200	1.230	1.059	100,000
2024-01-05	1.130	1.200	1.130	1.200	1.033	20,000
2024-01-04	1.100	1.100	1.100	1.100	0.947	0
2024-01-03	1.100	1.110	1.100	1.100	0.947	2,000
2024-01-02	1.100	1.100	1.100	1.100	0.947	0
2023-12-29	1.100	1.100	1.100	1.100	0.947	0
2023-12-28	1.100	1.100	1.100	1.100	0.947	0
2023-12-27	1.100	1.100	1.100	1.100	0.947	0
2023-12-22	1.080	1.080	1.080	1.080	0.930	0
2023-12-21	1.080	1.080	1.080	1.080	0.930	0
2023-12-20	1.080	1.080	1.080	1.080	0.930	0
2023-12-19	1.100	1.100	1.100	1.100	0.947	0
2023-12-18	1.110	1.110	1.100	1.100	0.947	16,000
2023-12-15	1.130	1.130	1.120	1.120	0.964	8,000
2023-12-14	1.240	1.240	1.120	1.130	0.973	148,000
2023-12-13	1.240	1.240	1.240	1.240	1.068	0
2023-12-12	1.240	1.240	1.240	1.240	1.068	6,000
2023-12-11	1.210	1.220	1.210	1.220	1.050	2,000
2023-12-08	1.200	1.210	1.200	1.210	1.042	14,000
2023-12-07	1.190	1.200	1.090	1.200	1.033	40,000
2023-12-06	1.310	1.310	1.160	1.200	1.033	364,000
2023-12-05	1.320	1.350	1.320	1.350	1.162	8,000
2023-12-04	1.340	1.340	1.340	1.340	1.154	4,000
2023-12-01	1.350	1.350	1.340	1.340	1.154	20,000
2023-11-30	1.430	1.430	1.340	1.340	1.154	16,000
2023-11-29	1.440	1.440	1.260	1.380	1.188	20,000
2023-11-28	1.350	1.350	1.350	1.350	1.162	2,000
2023-11-27	1.350	1.350	1.350	1.350	1.162	0
2023-11-24	1.370	1.370	1.350	1.350	1.162	14,000
2023-11-23	1.370	1.370	1.370	1.370	1.180	0
2023-11-22	1.370	1.370	1.370	1.370	1.180	0
2023-11-21	1.370	1.370	1.370	1.370	1.180	0
2023-11-20	1.360	1.370	1.360	1.370	1.180	6,000
2023-11-17	1.440	1.440	1.440	1.440	1.240	0

← NewerPage 12 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.