0576.HK - Zhejiang Expressway Co., Ltd.

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20198.0908.0907.9408.0008.0001,194,000
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
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
Mar 28, 20198.7208.8308.6308.8308.3725,831,864
Mar 27, 20198.6708.7508.5408.6308.1833,389,595
Mar 26, 20198.6508.8208.5708.6108.1644,594,680
Mar 25, 20198.6208.6808.4608.5708.1264,635,292
Mar 22, 20198.6608.7508.5208.7508.2964,130,585
Mar 21, 20198.5708.6408.4308.6408.1923,646,679
Mar 20, 20198.5008.6908.4908.5908.1453,487,837
Mar 19, 20198.0308.5908.0008.5908.1459,792,608
Mar 18, 20198.0908.0907.9008.0207.6043,480,000
Mar 15, 20197.7408.0907.7408.0907.67110,239,058
Mar 14, 20197.7407.8607.7207.7607.3583,422,664
Mar 13, 20198.0108.0107.8107.8307.4243,245,888
Mar 12, 20197.8008.0307.8008.0007.5853,605,698
Mar 11, 20197.9107.9107.6607.7507.3483,088,000
Mar 08, 20198.1008.1607.9007.9107.5002,422,122
Mar 07, 20198.1608.2708.1308.2207.7942,016,025
Mar 06, 20198.0608.2407.9508.2307.8033,819,059
Mar 05, 20198.0608.1508.0208.0707.6523,215,000
Mar 04, 20198.1508.2308.0008.0207.6045,774,006
Mar 01, 20198.2308.2308.1108.2107.7843,994,498
Feb 28, 20198.1508.2308.0408.1907.7653,857,976
Feb 27, 20198.1808.2508.1008.2007.7756,369,000
Feb 26, 20198.2408.2408.0908.1507.7277,129,000
Feb 25, 20198.0608.2307.9908.2307.8034,786,230
Feb 22, 20198.1008.1007.9608.0107.5954,567,349
Feb 21, 20197.9908.0907.9208.0907.6716,806,000
Feb 20, 20197.8807.9807.8407.9807.5664,300,570
Feb 19, 20197.8407.9407.8307.8907.4811,861,336
Feb 18, 20197.7007.8407.6907.8007.3962,863,773
Feb 15, 20197.9807.9807.6607.7007.3018,076,705
Feb 14, 20198.0108.0407.9608.0007.5852,916,000
Feb 13, 20198.0808.0907.9308.0007.5855,421,841
Feb 12, 20198.0108.0107.9608.0107.5953,755,323
Feb 11, 20198.0308.0807.9608.0107.5953,222,450
Feb 08, 20198.0808.0807.9008.0107.5953,779,761
Feb 04, 20198.0908.1007.8708.1007.6801,946,268
Feb 01, 20198.0508.1008.0008.0907.6716,882,002
Jan 31, 20197.9908.0407.9508.0407.6235,647,925
Jan 30, 20197.9407.9607.6507.9607.5475,732,000
Jan 29, 20197.5807.9507.5807.9507.5388,205,000
Jan 28, 20197.8607.9007.5707.6607.2637,082,700
Jan 25, 20198.0208.0207.8007.8907.48113,279,204
Jan 24, 20198.0008.0507.9308.0507.6337,346,664
Jan 23, 20197.9308.0007.9008.0007.5859,738,422
Jan 22, 20197.8707.9507.7407.9407.5286,876,575
Jan 21, 20197.7307.8907.6807.8907.48113,375,490
Jan 18, 20197.5207.7207.5207.7207.3208,387,495
Jan 17, 20197.5907.5907.4907.5607.1688,741,330
Jan 16, 20197.5007.5807.3507.5807.1875,867,294
Jan 15, 20197.2107.4807.2107.4807.0925,870,222
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...