0576.HK - Zhejiang Expressway Co., Ltd.

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20197.0307.1406.9607.0907.0902,740,750
Aug 22, 20197.0107.0506.9406.9506.9502,779,222
Aug 21, 20196.9607.0506.9107.0107.0103,686,950
Aug 20, 20196.9807.0006.8806.8906.8902,879,934
Aug 19, 20196.9207.1206.9206.9806.9803,156,848
Aug 16, 20196.8606.9606.8306.8906.8902,731,000
Aug 15, 20196.9206.9906.8606.9306.9301,616,772
Aug 14, 20197.0507.1006.9707.0107.0103,323,840
Aug 13, 20197.1207.1306.9606.9806.9802,113,703
Aug 12, 20197.2107.2407.1407.1507.1501,710,300
Aug 09, 20197.2307.2607.1407.2107.2101,441,585
Aug 08, 20197.1807.3407.1807.2407.2401,896,000
Aug 07, 20196.8907.2506.8907.2207.2203,623,200
Aug 06, 20197.0007.1006.8206.9906.9904,916,500
Aug 05, 20197.2307.2507.1007.1007.1001,881,000
Aug 02, 20197.2407.3007.2207.2207.2202,898,000
Aug 01, 20197.5607.5807.3207.3507.3502,867,675
Jul 31, 20197.4907.6207.3907.6207.6202,438,905
Jul 30, 20197.4807.5707.4707.5307.5302,510,000
Jul 29, 20197.4507.5207.4007.5007.5002,506,068
Jul 26, 20197.4807.5307.4007.4507.4503,078,718
Jul 25, 2019------
Jul 24, 20197.8007.8007.4607.4607.4605,810,556
Jul 23, 20197.8707.8707.7107.7207.7203,822,000
Jul 22, 20198.0808.0807.9007.9007.9004,892,139
Jul 19, 20198.1408.1608.0308.1308.1302,095,000
Jul 18, 20198.0008.1308.0008.1308.1302,132,023
Jul 17, 20197.9108.0907.9008.0508.0503,573,279
Jul 16, 20197.9508.0107.8707.9107.9105,813,945
Jul 15, 20198.1208.1207.9107.9607.9602,347,004
Jul 12, 20198.2408.2608.1508.1608.1601,758,000
Jul 11, 20198.2108.3008.1808.2308.2301,868,749
Jul 10, 20198.1808.2408.1508.2108.2101,711,000
Jul 09, 20198.2008.2008.0208.1308.1302,230,000
Jul 08, 20198.2108.2308.0708.1808.1802,324,000
Jul 05, 20198.3408.3608.2408.3608.3601,392,000
Jul 04, 20198.4308.6208.3208.3708.3702,145,000
Jul 03, 20198.3008.3608.2508.3308.3303,037,345
Jul 02, 20198.3508.4008.2308.3108.3104,544,256
Jun 28, 20198.2008.3908.1808.2308.2303,606,194
Jun 27, 20198.2608.4408.2508.2708.2701,409,267
Jun 26, 20198.1508.3308.1508.2608.2602,958,000
Jun 25, 20198.2308.3208.1208.2008.2003,923,794
Jun 24, 20197.9508.2607.9508.2508.2502,603,000
Jun 21, 20198.1208.1307.9808.0308.0303,149,023
Jun 20, 20197.9508.2407.9608.1408.1402,204,011
Jun 19, 20198.0908.1507.9207.9607.9603,061,200
Jun 18, 20197.8608.0607.8608.0008.0005,137,176
Jun 17, 20198.0908.0907.8607.8607.8604,592,304
Jun 14, 20198.2408.3308.0908.1008.1002,735,440
Jun 13, 20198.2508.3508.1208.2408.2404,144,148
Jun 12, 20198.5108.5108.2508.3308.3304,673,411
Jun 11, 20198.3608.5008.3008.4608.4603,028,090
Jun 10, 20198.4108.5608.3508.3608.3606,554,986
Jun 06, 20198.1908.4808.1508.4508.4505,659,550
Jun 05, 20197.8508.1607.7808.1108.1105,996,286
Jun 04, 20197.8907.9207.6207.7407.7404,961,071
Jun 04, 20190.42672 Dividend
Jun 03, 20198.1108.2808.1108.2307.8033,652,000
May 31, 20198.1808.2308.1108.1907.7653,759,775
May 30, 20197.9308.2207.9308.1507.7275,068,000
May 29, 20198.1508.1507.9207.9307.5196,294,238
May 28, 20198.2008.2408.1208.1207.6999,132,463
May 27, 20198.2108.2807.8008.2207.7943,265,766
May 24, 20198.1208.3708.1108.2107.7842,696,909
May 23, 20198.2608.3008.1308.1607.7373,619,093
May 22, 20198.3308.3308.1508.2507.8222,513,000
May 21, 20198.1808.3008.1308.2407.8132,700,015
May 20, 20198.3008.3508.0508.0807.6613,253,374
May 17, 20198.4208.4708.2608.3107.8792,238,000
May 16, 20198.3808.5508.3808.4708.0315,896,028
May 15, 20198.3008.5908.2708.4608.0219,530,702
May 14, 20198.3608.4708.2408.3407.9086,619,331
May 10, 20198.3708.4908.2708.3607.9273,759,444
May 09, 20198.2008.4308.1808.2907.86011,549,549
May 08, 20198.5508.5508.2108.2207.7944,941,935
May 07, 20198.6408.6708.4608.6708.2206,794,000
May 06, 20198.5808.5808.3308.4808.0405,559,452
May 03, 20198.5408.6708.5308.6008.1542,597,163
May 02, 20198.4108.5308.2708.5108.0694,129,790
Apr 30, 20198.3008.4708.2808.4107.9742,843,000
Apr 29, 20198.4108.4308.2008.3607.9278,687,670
Apr 26, 20198.6908.7208.4608.4908.0505,118,829
Apr 25, 20199.0009.0008.7108.7708.3152,446,080
Apr 24, 20199.1109.1108.8608.9808.5142,921,238
Apr 23, 20198.8209.0008.8208.9208.4582,940,060
Apr 18, 20199.2009.2008.8808.9108.4484,130,171
Apr 17, 20199.1609.1608.9409.0408.5716,672,000
Apr 16, 20199.5509.5709.0109.0708.60021,214,028
Apr 15, 20199.5009.6809.4409.5909.0934,340,716
Apr 12, 20199.2009.5409.2009.4908.99813,457,546
Apr 11, 20199.1709.3009.1709.3008.8183,629,073
Apr 10, 20199.1809.3309.1809.2908.8089,749,490
Apr 09, 20199.2109.2209.0409.1008.6283,814,023
Apr 08, 20199.2309.2508.8809.1708.6956,829,251
Apr 04, 20199.1909.3409.0909.2308.7514,172,000
Apr 03, 20199.1009.1909.0409.1908.7142,505,411
Apr 02, 20199.1309.1309.0009.1308.6573,315,112
Apr 01, 20199.0509.1308.9609.0808.6092,473,334
Mar 29, 20198.8209.0008.8009.0008.5335,835,996
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...