0576.HK - Zhejiang Expressway Co., Ltd.

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20199.0009.0008.7108.7708.7702,446,080
Apr 24, 20199.1109.1108.8608.9808.9802,921,238
Apr 23, 20198.8209.0008.8208.9208.9202,940,060
Apr 18, 20199.2009.2008.8808.9108.9104,130,171
Apr 17, 20199.1609.1608.9409.0409.0406,672,000
Apr 16, 20199.5509.5709.0109.0709.07021,214,028
Apr 15, 20199.5009.6809.4409.5909.5904,340,716
Apr 12, 20199.2009.5409.2009.4909.49013,457,546
Apr 11, 20199.1709.3009.1709.3009.3003,629,073
Apr 10, 20199.1809.3309.1809.2909.2909,749,490
Apr 09, 20199.2109.2209.0409.1009.1003,814,023
Apr 08, 20199.2309.2508.8809.1709.1706,829,251
Apr 04, 20199.1909.3409.0909.2309.2304,172,000
Apr 03, 20199.1009.1909.0409.1909.1902,505,411
Apr 02, 20199.1309.1309.0009.1309.1303,315,112
Apr 01, 20199.0509.1308.9609.0809.0802,473,334
Mar 29, 20198.8209.0008.8009.0009.0005,835,996
Mar 28, 20198.7208.8308.6308.8308.8305,831,864
Mar 27, 20198.6708.7508.5408.6308.6303,389,595
Mar 26, 20198.6508.8208.5708.6108.6104,594,680
Mar 25, 20198.6208.6808.4608.5708.5704,635,292
Mar 22, 20198.6608.7508.5208.7508.7504,130,585
Mar 21, 20198.5708.6408.4308.6408.6403,646,679
Mar 20, 20198.5008.6908.4908.5908.5903,487,837
Mar 19, 20198.0308.5908.0008.5908.5909,792,608
Mar 18, 20198.0908.0907.9008.0208.0203,480,000
Mar 15, 20197.7408.0907.7408.0908.09010,239,058
Mar 14, 20197.7407.8607.7207.7607.7603,422,664
Mar 13, 20198.0108.0107.8107.8307.8303,245,888
Mar 12, 20197.8008.0307.8008.0008.0003,605,698
Mar 11, 20197.9107.9107.6607.7507.7503,088,000
Mar 08, 20198.1008.1607.9007.9107.9102,422,122
Mar 07, 20198.1608.2708.1308.2208.2202,016,025
Mar 06, 20198.0608.2407.9508.2308.2303,819,059
Mar 05, 20198.0608.1508.0208.0708.0703,215,000
Mar 04, 20198.1508.2308.0008.0208.0205,774,006
Mar 01, 20198.2308.2308.1108.2108.2103,994,498
Feb 28, 20198.1508.2308.0408.1908.1903,857,976
Feb 27, 20198.1808.2508.1008.2008.2006,369,000
Feb 26, 20198.2408.2408.0908.1508.1507,129,000
Feb 25, 20198.0608.2307.9908.2308.2304,786,230
Feb 22, 20198.1008.1007.9608.0108.0104,567,349
Feb 21, 20197.9908.0907.9208.0908.0906,806,000
Feb 20, 20197.8807.9807.8407.9807.9804,300,570
Feb 19, 20197.8407.9407.8307.8907.8901,861,336
Feb 18, 20197.7007.8407.6907.8007.8002,863,773
Feb 15, 20197.9807.9807.6607.7007.7008,076,705
Feb 14, 20198.0108.0407.9608.0008.0002,916,000
Feb 13, 20198.0808.0907.9308.0008.0005,421,841
Feb 12, 20198.0108.0107.9608.0108.0103,755,323
Feb 11, 20198.0308.0807.9608.0108.0103,222,450
Feb 08, 20198.0808.0807.9008.0108.0103,779,761
Feb 04, 20198.0908.1007.8708.1008.1001,946,268
Feb 01, 20198.0508.1008.0008.0908.0906,882,002
Jan 31, 20197.9908.0407.9508.0408.0405,647,925
Jan 30, 20197.9407.9607.6507.9607.9605,732,000
Jan 29, 20197.5807.9507.5807.9507.9508,205,000
Jan 28, 20197.8607.9007.5707.6607.6607,082,700
Jan 25, 20198.0208.0207.8007.8907.89013,279,204
Jan 24, 20198.0008.0507.9308.0508.0507,346,664
Jan 23, 20197.9308.0007.9008.0008.0009,738,422
Jan 22, 20197.8707.9507.7407.9407.9406,876,575
Jan 21, 20197.7307.8907.6807.8907.89013,375,490
Jan 18, 20197.5207.7207.5207.7207.7208,387,495
Jan 17, 20197.5907.5907.4907.5607.5608,741,330
Jan 16, 20197.5007.5807.3507.5807.5805,867,294
Jan 15, 20197.2107.4807.2107.4807.4805,870,222
Jan 14, 20197.2907.3807.2107.2807.2805,278,300
Jan 11, 20197.2307.3007.1907.3007.3003,126,095
Jan 10, 20197.0607.2207.0507.2107.2105,138,840
Jan 09, 20197.0307.1006.9407.0607.0604,086,892
Jan 08, 20196.8307.0106.8107.0107.0104,400,385
Jan 07, 20196.8506.8706.7506.8306.8304,974,064
Jan 04, 20196.6806.8006.6306.7606.7602,142,260
Jan 03, 20196.6406.7306.6306.7006.7004,156,208
Jan 02, 20196.8706.9106.6906.7306.7302,820,411
Dec 31, 20186.8806.9506.7906.7906.7901,426,000
Dec 28, 20186.7506.8906.7006.8506.8502,100,812
Dec 27, 20186.8106.8306.6906.7906.7903,565,338
Dec 24, 20186.6206.8406.5206.8106.8102,954,260
Dec 21, 20186.5206.7606.5206.6806.6807,592,484
Dec 20, 20186.4306.6306.4306.5806.5804,102,229
Dec 19, 20186.6706.6806.5906.6006.6003,391,985
Dec 18, 20186.5706.7206.5706.7106.7104,962,075
Dec 17, 20186.6806.7106.5306.6306.6302,423,950
Dec 14, 20186.5906.7206.5406.6806.6804,074,297
Dec 13, 20186.5106.6606.4806.6406.6405,507,039
Dec 12, 20186.3406.4606.3406.4506.4502,203,603
Dec 11, 20186.3306.3906.2806.3106.3101,690,845
Dec 10, 20186.4006.4006.2906.3306.3302,300,000
Dec 07, 20186.2906.4206.2906.4006.4002,743,000
Dec 06, 20186.3906.4406.3106.3306.3304,457,900
Dec 05, 20186.4306.5506.3806.4206.4203,308,000
Dec 04, 20186.5006.6206.4806.5706.5707,183,076
Dec 03, 20186.6306.6306.5006.5606.5604,082,136
Nov 30, 20186.4706.5806.3806.5706.5707,265,802
Nov 29, 20186.4106.4906.3506.4806.4805,323,833
Nov 28, 20186.3206.4106.3206.3606.3603,467,242
Nov 27, 20186.4006.4506.3006.3206.3205,355,142
Nov 26, 20186.3206.3806.2806.3806.3801,696,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...