Jiangsu Expressway Company Limited (0177.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 02:38PM HKT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 7.870 | 7.930 | 7.770 | 7.810 | 7.810 | 2,306,505 |
| 07 May 2024 | 7.690 | 7.920 | 7.690 | 7.820 | 7.820 | 4,667,500 |
| 06 May 2024 | 7.510 | 7.820 | 7.510 | 7.760 | 7.760 | 6,586,455 |
| 03 May 2024 | 7.600 | 7.620 | 7.360 | 7.420 | 7.420 | 4,106,350 |
| 02 May 2024 | 7.750 | 7.750 | 7.450 | 7.500 | 7.500 | 4,538,254 |
| 30 Apr 2024 | 7.650 | 7.760 | 7.630 | 7.700 | 7.700 | 5,158,000 |
| 29 Apr 2024 | 7.830 | 7.860 | 7.640 | 7.710 | 7.710 | 5,243,000 |
| 26 Apr 2024 | 7.860 | 7.950 | 7.820 | 7.830 | 7.830 | 3,591,700 |
| 25 Apr 2024 | 7.990 | 7.950 | 7.820 | 7.880 | 7.880 | 5,059,000 |
| 24 Apr 2024 | 7.940 | 7.940 | 7.850 | 7.900 | 7.900 | 1,290,000 |
| 23 Apr 2024 | 7.870 | 7.950 | 7.800 | 7.850 | 7.850 | 3,076,708 |
| 22 Apr 2024 | 7.970 | 8.030 | 7.810 | 7.880 | 7.880 | 2,459,617 |
| 19 Apr 2024 | 7.920 | 8.010 | 7.880 | 7.900 | 7.900 | 2,175,276 |
| 18 Apr 2024 | 7.950 | 8.060 | 7.900 | 7.910 | 7.910 | 1,198,000 |
| 17 Apr 2024 | 8.050 | 8.060 | 7.920 | 7.940 | 7.940 | 2,101,249 |
| 16 Apr 2024 | 7.950 | 8.090 | 7.850 | 7.950 | 7.950 | 3,684,140 |
| 15 Apr 2024 | 8.100 | 8.230 | 7.950 | 8.030 | 8.030 | 2,764,000 |
| 12 Apr 2024 | 8.140 | 8.150 | 7.960 | 8.060 | 8.060 | 6,008,000 |
| 11 Apr 2024 | 8.080 | 8.200 | 8.080 | 8.130 | 8.130 | 4,957,262 |
| 10 Apr 2024 | 7.950 | 8.180 | 7.830 | 8.120 | 8.120 | 3,685,974 |
| 09 Apr 2024 | 7.780 | 7.970 | 7.750 | 7.870 | 7.870 | 3,911,671 |
| 08 Apr 2024 | 7.600 | 7.940 | 7.600 | 7.740 | 7.740 | 7,586,000 |
| 05 Apr 2024 | 7.750 | 7.940 | 7.500 | 7.570 | 7.570 | 2,395,426 |
| 03 Apr 2024 | 7.810 | 7.900 | 7.770 | 7.830 | 7.830 | 6,247,653 |
| 02 Apr 2024 | 7.770 | 7.980 | 7.650 | 7.900 | 7.900 | 9,636,139 |
| 28 Mar 2024 | 8.100 | 8.130 | 7.910 | 8.010 | 8.010 | 5,481,744 |
| 27 Mar 2024 | 8.000 | 8.090 | 7.920 | 7.980 | 7.980 | 4,149,643 |
| 26 Mar 2024 | 8.130 | 8.140 | 7.910 | 8.030 | 8.030 | 3,373,493 |
| 25 Mar 2024 | 7.900 | 8.240 | 7.800 | 8.120 | 8.120 | 4,603,596 |
| 22 Mar 2024 | 7.980 | 8.060 | 7.760 | 7.930 | 7.930 | 6,488,000 |
| 21 Mar 2024 | 7.930 | 8.070 | 7.930 | 7.970 | 7.970 | 5,137,618 |
| 20 Mar 2024 | 8.100 | 8.100 | 7.800 | 7.990 | 7.990 | 4,151,412 |
| 19 Mar 2024 | 8.100 | 8.190 | 7.980 | 7.980 | 7.980 | 3,560,180 |
| 18 Mar 2024 | 8.000 | 8.190 | 8.000 | 8.140 | 8.140 | 2,989,966 |
| 15 Mar 2024 | 8.200 | 8.200 | 7.910 | 8.060 | 8.060 | 7,632,652 |
| 14 Mar 2024 | 8.350 | 8.400 | 8.120 | 8.180 | 8.180 | 4,784,003 |
| 13 Mar 2024 | 8.190 | 8.290 | 8.100 | 8.220 | 8.220 | 2,578,615 |
| 12 Mar 2024 | 8.120 | 8.250 | 7.970 | 8.180 | 8.180 | 6,370,748 |
| 11 Mar 2024 | 8.210 | 8.490 | 8.150 | 8.180 | 8.180 | 6,071,693 |
| 08 Mar 2024 | 8.370 | 8.430 | 8.220 | 8.230 | 8.230 | 4,607,679 |
| 07 Mar 2024 | 8.270 | 8.400 | 8.240 | 8.330 | 8.330 | 4,344,572 |
| 06 Mar 2024 | 8.060 | 8.290 | 8.060 | 8.200 | 8.200 | 2,760,551 |
| 05 Mar 2024 | 8.020 | 8.290 | 7.990 | 8.140 | 8.140 | 3,479,705 |
| 04 Mar 2024 | 8.190 | 8.190 | 7.980 | 8.110 | 8.110 | 2,247,548 |
| 01 Mar 2024 | 8.030 | 8.080 | 7.910 | 8.040 | 8.040 | 2,619,550 |
| 29 Feb 2024 | 8.000 | 8.160 | 7.930 | 8.050 | 8.050 | 8,076,000 |
| 28 Feb 2024 | 7.960 | 8.060 | 7.920 | 8.000 | 8.000 | 4,280,516 |
| 27 Feb 2024 | 7.900 | 8.140 | 7.900 | 7.980 | 7.980 | 4,485,609 |
| 26 Feb 2024 | 8.220 | 8.250 | 7.930 | 8.060 | 8.060 | 5,608,956 |
| 23 Feb 2024 | 8.160 | 8.440 | 8.160 | 8.340 | 8.340 | 4,720,678 |
| 22 Feb 2024 | 8.170 | 8.280 | 8.170 | 8.250 | 8.250 | 1,858,095 |
| 21 Feb 2024 | 8.200 | 8.260 | 8.050 | 8.210 | 8.210 | 4,257,060 |
| 20 Feb 2024 | 7.890 | 8.250 | 7.890 | 8.210 | 8.210 | 6,651,525 |
| 19 Feb 2024 | 7.700 | 7.900 | 7.650 | 7.880 | 7.880 | 3,283,432 |
| 16 Feb 2024 | 7.520 | 7.670 | 7.500 | 7.650 | 7.650 | 2,738,491 |
| 15 Feb 2024 | 7.590 | 7.660 | 7.490 | 7.520 | 7.520 | 2,025,796 |
| 14 Feb 2024 | 7.500 | 7.720 | 7.500 | 7.600 | 7.600 | 1,651,552 |
| 09 Feb 2024 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | - |
| 08 Feb 2024 | 7.660 | 7.760 | 7.660 | 7.700 | 7.700 | 1,355,430 |
| 07 Feb 2024 | 7.770 | 7.870 | 7.710 | 7.770 | 7.770 | 3,654,747 |
| 06 Feb 2024 | 7.590 | 7.840 | 7.550 | 7.770 | 7.770 | 7,299,368 |
| 05 Feb 2024 | 7.380 | 7.570 | 7.370 | 7.550 | 7.550 | 2,417,288 |
| 02 Feb 2024 | 7.380 | 7.540 | 7.330 | 7.460 | 7.460 | 5,595,626 |
| 01 Feb 2024 | 7.430 | 7.480 | 7.260 | 7.320 | 7.320 | 8,036,000 |
| 31 Jan 2024 | 7.480 | 7.610 | 7.310 | 7.460 | 7.460 | 11,385,833 |
| 30 Jan 2024 | 7.730 | 7.780 | 7.490 | 7.500 | 7.500 | 8,002,356 |
| 29 Jan 2024 | 7.740 | 7.800 | 7.630 | 7.730 | 7.730 | 8,498,000 |
| 26 Jan 2024 | 7.740 | 7.770 | 7.550 | 7.690 | 7.690 | 4,977,969 |
| 25 Jan 2024 | 7.480 | 7.770 | 7.480 | 7.760 | 7.760 | 7,240,801 |
| 24 Jan 2024 | 7.400 | 7.650 | 7.350 | 7.620 | 7.620 | 4,465,917 |
| 23 Jan 2024 | 7.300 | 7.440 | 7.260 | 7.400 | 7.400 | 5,884,503 |
| 22 Jan 2024 | 7.370 | 7.410 | 7.200 | 7.300 | 7.300 | 3,878,753 |
| 19 Jan 2024 | 7.570 | 7.570 | 7.400 | 7.410 | 7.410 | 2,134,207 |
| 18 Jan 2024 | 7.560 | 7.570 | 7.400 | 7.450 | 7.450 | 5,928,402 |
| 17 Jan 2024 | 7.680 | 7.680 | 7.400 | 7.560 | 7.560 | 8,176,985 |
| 16 Jan 2024 | 7.770 | 7.810 | 7.660 | 7.680 | 7.680 | 4,919,063 |
| 15 Jan 2024 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | - |
| 12 Jan 2024 | 7.580 | 7.760 | 7.500 | 7.650 | 7.650 | 11,086,543 |
| 11 Jan 2024 | 7.690 | 7.730 | 7.580 | 7.590 | 7.590 | 5,859,088 |
| 10 Jan 2024 | 7.650 | 7.670 | 7.530 | 7.610 | 7.610 | 5,164,220 |
| 09 Jan 2024 | 7.400 | 7.570 | 7.390 | 7.540 | 7.540 | 5,012,000 |
| 08 Jan 2024 | 7.530 | 7.650 | 7.480 | 7.520 | 7.520 | 1,837,242 |
| 05 Jan 2024 | 7.600 | 7.660 | 7.520 | 7.560 | 7.560 | 2,333,196 |
| 04 Jan 2024 | 7.600 | 7.690 | 7.510 | 7.600 | 7.600 | 4,734,792 |
| 03 Jan 2024 | 7.320 | 7.680 | 7.320 | 7.620 | 7.620 | 8,700,522 |
| 02 Jan 2024 | 7.040 | 7.390 | 7.030 | 7.310 | 7.310 | 12,182,375 |
| 29 Dec 2023 | 6.990 | 7.040 | 6.990 | 7.020 | 7.020 | 3,329,869 |
| 28 Dec 2023 | 6.990 | 7.060 | 6.960 | 7.010 | 7.010 | 2,925,066 |
| 27 Dec 2023 | 6.970 | 7.010 | 6.930 | 6.990 | 6.990 | 1,640,840 |
| 22 Dec 2023 | 6.950 | 7.030 | 6.950 | 6.980 | 6.980 | 1,222,000 |
| 21 Dec 2023 | 6.940 | 6.980 | 6.930 | 6.930 | 6.930 | 1,029,209 |
| 20 Dec 2023 | 6.950 | 6.980 | 6.850 | 6.920 | 6.920 | 1,785,653 |
| 19 Dec 2023 | 6.950 | 6.970 | 6.900 | 6.900 | 6.900 | 2,178,000 |
| 18 Dec 2023 | 6.990 | 7.020 | 6.920 | 6.970 | 6.970 | 3,550,891 |
| 15 Dec 2023 | 6.980 | 7.070 | 6.920 | 6.980 | 6.980 | 3,800,000 |
| 14 Dec 2023 | 6.970 | 7.030 | 6.920 | 7.020 | 7.020 | 2,196,100 |
| 13 Dec 2023 | 6.970 | 7.000 | 6.900 | 6.970 | 6.970 | 3,556,000 |
| 12 Dec 2023 | 6.860 | 6.990 | 6.820 | 6.980 | 6.980 | 2,943,886 |
| 11 Dec 2023 | 6.920 | 6.920 | 6.750 | 6.860 | 6.860 | 2,512,853 |
| 08 Dec 2023 | 6.930 | 6.980 | 6.880 | 6.920 | 6.920 | 1,830,024 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.