Zhejiang Expressway Co., Ltd. (0576.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 5.170 | 5.280 | 5.160 | 5.220 | 5.220 | 5,316,198 |
| 03 June 2024 | 5.110 | 5.190 | 5.090 | 5.160 | 5.160 | 5,680,088 |
| 31 May 2024 | 5.140 | 5.190 | 5.030 | 5.110 | 5.110 | 30,106,878 |
| 30 May 2024 | 5.210 | 5.240 | 5.080 | 5.130 | 5.130 | 6,438,000 |
| 29 May 2024 | 5.260 | 5.280 | 5.160 | 5.180 | 5.180 | 6,529,643 |
| 28 May 2024 | 5.270 | 5.360 | 5.240 | 5.260 | 5.260 | 8,038,080 |
| 27 May 2024 | 5.150 | 5.280 | 5.130 | 5.270 | 5.270 | 4,757,496 |
| 24 May 2024 | 5.150 | 5.170 | 5.100 | 5.130 | 5.130 | 6,229,037 |
| 23 May 2024 | 5.140 | 5.180 | 5.100 | 5.130 | 5.130 | 7,126,585 |
| 22 May 2024 | 5.150 | 5.190 | 5.120 | 5.150 | 5.150 | 5,294,138 |
| 21 May 2024 | 5.200 | 5.230 | 5.100 | 5.110 | 5.110 | 9,419,882 |
| 20 May 2024 | 5.190 | 5.240 | 5.150 | 5.210 | 5.210 | 7,469,822 |
| 17 May 2024 | 5.160 | 5.270 | 5.160 | 5.200 | 5.200 | 8,241,974 |
| 16 May 2024 | 5.230 | 5.230 | 5.140 | 5.170 | 5.170 | 7,302,249 |
| 14 May 2024 | 5.240 | 5.270 | 5.150 | 5.180 | 5.180 | 6,709,925 |
| 13 May 2024 | 5.200 | 5.310 | 5.170 | 5.230 | 5.230 | 10,517,365 |
| 10 May 2024 | 5.180 | 5.260 | 5.060 | 5.200 | 5.200 | 16,300,672 |
| 10 May 2024 | 0.35239 Dividend | |||||
| 09 May 2024 | 5.120 | 5.370 | 5.120 | 5.330 | 4.978 | 22,051,552 |
| 08 May 2024 | 5.140 | 5.190 | 5.090 | 5.150 | 4.810 | 17,679,504 |
| 07 May 2024 | 5.090 | 5.180 | 5.080 | 5.110 | 4.772 | 10,237,288 |
| 06 May 2024 | 5.030 | 5.100 | 4.980 | 5.090 | 4.753 | 31,004,884 |
| 03 May 2024 | 5.010 | 5.110 | 4.940 | 4.990 | 4.660 | 9,585,128 |
| 02 May 2024 | 5.180 | 5.180 | 4.900 | 5.010 | 4.679 | 10,281,706 |
| 30 Apr 2024 | 5.200 | 5.250 | 5.130 | 5.130 | 4.791 | 6,852,039 |
| 29 Apr 2024 | 5.130 | 5.260 | 5.130 | 5.210 | 4.866 | 9,408,920 |
| 26 Apr 2024 | 5.160 | 5.180 | 5.120 | 5.140 | 4.800 | 5,993,793 |
| 25 Apr 2024 | 5.080 | 5.160 | 5.070 | 5.130 | 4.791 | 5,260,371 |
| 24 Apr 2024 | 5.080 | 5.130 | 5.050 | 5.080 | 4.744 | 6,499,983 |
| 23 Apr 2024 | 5.050 | 5.110 | 5.050 | 5.050 | 4.716 | 5,590,156 |
| 22 Apr 2024 | 5.060 | 5.120 | 5.050 | 5.050 | 4.716 | 7,022,257 |
| 19 Apr 2024 | 5.070 | 5.120 | 5.030 | 5.060 | 4.725 | 6,816,585 |
| 18 Apr 2024 | 5.040 | 5.140 | 5.040 | 5.080 | 4.744 | 8,751,605 |
| 17 Apr 2024 | 5.010 | 5.110 | 4.980 | 5.060 | 4.725 | 10,214,713 |
| 16 Apr 2024 | 5.060 | 5.120 | 5.000 | 5.010 | 4.679 | 8,953,748 |
| 15 Apr 2024 | 5.020 | 5.130 | 5.020 | 5.070 | 4.735 | 8,174,582 |
| 12 Apr 2024 | 5.160 | 5.170 | 5.060 | 5.070 | 4.735 | 9,156,417 |
| 11 Apr 2024 | 5.150 | 5.200 | 5.130 | 5.160 | 4.819 | 2,890,000 |
| 10 Apr 2024 | 5.140 | 5.200 | 5.120 | 5.160 | 4.819 | 4,591,881 |
| 09 Apr 2024 | 5.090 | 5.160 | 5.080 | 5.110 | 4.772 | 4,345,954 |
| 08 Apr 2024 | 4.920 | 5.120 | 4.920 | 5.050 | 4.716 | 10,475,000 |
| 05 Apr 2024 | 5.100 | 5.100 | 4.870 | 4.870 | 4.548 | 7,795,731 |
| 03 Apr 2024 | 5.140 | 5.160 | 5.060 | 5.060 | 4.725 | 8,215,431 |
| 02 Apr 2024 | 5.040 | 5.200 | 5.030 | 5.140 | 4.800 | 21,957,483 |
| 28 Mar 2024 | 4.990 | 5.090 | 4.930 | 5.020 | 4.688 | 21,295,686 |
| 27 Mar 2024 | 5.090 | 5.090 | 4.960 | 4.970 | 4.641 | 19,621,736 |
| 26 Mar 2024 | 5.350 | 5.580 | 4.910 | 5.090 | 4.753 | 47,604,489 |
| 25 Mar 2024 | 5.960 | 6.110 | 5.920 | 6.030 | 5.631 | 5,598,862 |
| 22 Mar 2024 | 5.910 | 5.980 | 5.900 | 5.970 | 5.575 | 7,260,280 |
| 21 Mar 2024 | 5.890 | 5.960 | 5.880 | 5.910 | 5.519 | 5,316,680 |
| 20 Mar 2024 | 5.850 | 5.930 | 5.820 | 5.890 | 5.501 | 4,289,044 |
| 19 Mar 2024 | 5.930 | 5.930 | 5.780 | 5.780 | 5.398 | 6,397,434 |
| 18 Mar 2024 | 5.850 | 5.910 | 5.800 | 5.890 | 5.501 | 3,403,450 |
| 15 Mar 2024 | 5.910 | 6.030 | 5.750 | 5.860 | 5.473 | 14,749,024 |
| 14 Mar 2024 | 5.930 | 6.040 | 5.930 | 5.990 | 5.594 | 4,186,315 |
| 13 Mar 2024 | 5.910 | 6.000 | 5.870 | 5.930 | 5.538 | 8,472,280 |
| 12 Mar 2024 | 5.910 | 5.990 | 5.890 | 5.950 | 5.557 | 3,881,495 |
| 11 Mar 2024 | 5.920 | 6.010 | 5.890 | 5.920 | 5.529 | 6,473,898 |
| 08 Mar 2024 | 5.930 | 6.000 | 5.900 | 5.950 | 5.557 | 9,148,827 |
| 07 Mar 2024 | 5.870 | 5.990 | 5.870 | 5.950 | 5.557 | 2,835,980 |
| 06 Mar 2024 | 5.880 | 5.920 | 5.860 | 5.900 | 5.510 | 5,216,027 |
| 05 Mar 2024 | 5.880 | 5.950 | 5.850 | 5.920 | 5.529 | 2,962,174 |
| 04 Mar 2024 | 5.960 | 6.000 | 5.860 | 5.880 | 5.491 | 5,354,760 |
| 01 Mar 2024 | 5.930 | 6.000 | 5.850 | 5.960 | 5.566 | 7,874,449 |
| 29 Feb 2024 | 5.920 | 5.980 | 5.850 | 5.980 | 5.585 | 12,663,695 |
| 28 Feb 2024 | 5.920 | 5.990 | 5.860 | 5.940 | 5.547 | 6,355,085 |
| 27 Feb 2024 | 5.990 | 6.020 | 5.840 | 5.920 | 5.529 | 6,666,612 |
| 26 Feb 2024 | 6.150 | 6.210 | 5.910 | 5.980 | 5.585 | 9,579,189 |
| 23 Feb 2024 | 6.120 | 6.250 | 6.030 | 6.150 | 5.743 | 5,960,107 |
| 22 Feb 2024 | 6.020 | 6.130 | 5.980 | 6.100 | 5.697 | 6,806,549 |
| 21 Feb 2024 | 5.870 | 6.090 | 5.880 | 6.020 | 5.622 | 7,971,159 |
| 20 Feb 2024 | 5.840 | 5.940 | 5.770 | 5.920 | 5.529 | 4,279,422 |
| 19 Feb 2024 | 5.700 | 5.870 | 5.700 | 5.840 | 5.454 | 4,604,794 |
| 16 Feb 2024 | 5.610 | 5.710 | 5.610 | 5.700 | 5.323 | 809,530 |
| 15 Feb 2024 | 5.650 | 5.650 | 5.570 | 5.620 | 5.248 | 1,942,366 |
| 14 Feb 2024 | 5.650 | 5.690 | 5.600 | 5.670 | 5.295 | 2,535,176 |
| 09 Feb 2024 | 5.740 | 5.780 | 5.610 | 5.650 | 5.276 | 1,087,143 |
| 08 Feb 2024 | 5.740 | 5.870 | 5.730 | 5.780 | 5.398 | 2,283,480 |
| 07 Feb 2024 | 5.900 | 5.900 | 5.720 | 5.770 | 5.389 | 5,342,077 |
| 06 Feb 2024 | 5.800 | 5.860 | 5.710 | 5.830 | 5.445 | 2,895,372 |
| 05 Feb 2024 | 5.660 | 5.840 | 5.640 | 5.750 | 5.370 | 8,643,738 |
| 02 Feb 2024 | 5.770 | 5.790 | 5.600 | 5.700 | 5.323 | 6,406,345 |
| 01 Feb 2024 | 5.800 | 5.900 | 5.660 | 5.780 | 5.398 | 13,049,702 |
| 31 Jan 2024 | 5.600 | 5.910 | 5.600 | 5.800 | 5.417 | 16,843,084 |
| 30 Jan 2024 | 5.800 | 5.930 | 5.720 | 5.760 | 5.379 | 9,507,241 |
| 29 Jan 2024 | 5.860 | 5.930 | 5.830 | 5.850 | 5.463 | 3,114,000 |
| 26 Jan 2024 | 5.930 | 5.980 | 5.810 | 5.860 | 5.473 | 5,590,114 |
| 25 Jan 2024 | 5.950 | 6.020 | 5.850 | 5.980 | 5.585 | 7,809,260 |
| 24 Jan 2024 | 5.540 | 6.020 | 5.540 | 5.920 | 5.529 | 16,606,656 |
| 23 Jan 2024 | 5.440 | 5.580 | 5.380 | 5.530 | 5.164 | 4,162,102 |
| 22 Jan 2024 | 5.440 | 5.530 | 5.360 | 5.440 | 5.080 | 6,943,146 |
| 19 Jan 2024 | 5.500 | 5.550 | 5.400 | 5.490 | 5.127 | 13,120,269 |
| 18 Jan 2024 | 5.470 | 5.720 | 5.440 | 5.510 | 5.146 | 23,409,368 |
| 17 Jan 2024 | 5.750 | 5.820 | 5.520 | 5.560 | 5.192 | 15,922,516 |
| 16 Jan 2024 | 5.830 | 5.860 | 5.760 | 5.770 | 5.389 | 6,186,215 |
| 15 Jan 2024 | 5.600 | 5.800 | 5.600 | 5.790 | 5.407 | 8,520,263 |
| 12 Jan 2024 | 5.550 | 5.730 | 5.530 | 5.660 | 5.286 | 4,570,201 |
| 11 Jan 2024 | 5.510 | 5.640 | 5.510 | 5.540 | 5.174 | 6,756,836 |
| 10 Jan 2024 | 5.590 | 5.610 | 5.510 | 5.580 | 5.211 | 3,838,364 |
| 09 Jan 2024 | 5.530 | 5.630 | 5.500 | 5.570 | 5.202 | 4,577,014 |
| *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.