Singapore markets open in 7 hours 13 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,606.38 +698.64 (+1.15%) CMC Crypto 200
1,281.28 -2.55 (-0.20%)
Anhui Expressway Company Limited (0995.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.310 | 9.500 | 9.210 | 9.350 | 9.350 | 2,798,000 |
| 27 Jun 2024 | 9.310 | 9.370 | 9.190 | 9.280 | 9.280 | 1,100,000 |
| 26 Jun 2024 | 9.420 | 9.450 | 9.260 | 9.380 | 9.380 | 1,096,414 |
| 25 Jun 2024 | 9.700 | 9.770 | 9.470 | 9.490 | 9.490 | 1,614,000 |
| 24 Jun 2024 | 9.860 | 9.950 | 9.540 | 9.650 | 9.650 | 2,102,687 |
| 21 Jun 2024 | 9.780 | 9.930 | 9.700 | 9.840 | 9.840 | 2,024,000 |
| 20 Jun 2024 | 9.570 | 9.890 | 9.570 | 9.850 | 9.850 | 1,192,000 |
| 19 Jun 2024 | 9.550 | 9.800 | 9.550 | 9.720 | 9.720 | 1,244,000 |
| 18 Jun 2024 | 9.600 | 9.820 | 9.520 | 9.700 | 9.700 | 882,000 |
| 17 Jun 2024 | 9.810 | 9.810 | 9.470 | 9.600 | 9.600 | 3,220,000 |
| 14 Jun 2024 | 9.370 | 9.920 | 9.370 | 9.810 | 9.810 | 3,800,000 |
| 13 Jun 2024 | 9.280 | 9.360 | 9.180 | 9.300 | 9.300 | 1,126,000 |
| 12 Jun 2024 | 8.810 | 9.260 | 8.810 | 9.180 | 9.180 | 1,688,000 |
| 11 Jun 2024 | 8.900 | 9.390 | 8.700 | 8.830 | 8.830 | 3,541,290 |
| 11 Jun 2024 | 0.601 Dividend | |||||
| 07 Jun 2024 | 9.540 | 9.660 | 9.500 | 9.510 | 8.909 | 4,672,833 |
| 06 Jun 2024 | 9.670 | 9.750 | 9.500 | 9.570 | 8.965 | 5,882,096 |
| 05 Jun 2024 | 9.850 | 9.920 | 9.550 | 9.550 | 8.946 | 4,022,000 |
| 04 Jun 2024 | 10.000 | 10.000 | 9.710 | 9.920 | 9.293 | 2,052,000 |
| 03 Jun 2024 | 9.880 | 10.080 | 9.870 | 9.950 | 9.321 | 2,164,000 |
| 31 May 2024 | 9.860 | 9.970 | 9.660 | 9.860 | 9.237 | 2,063,508 |
| 30 May 2024 | 9.950 | 10.020 | 9.610 | 9.720 | 9.106 | 1,528,162 |
| 29 May 2024 | 10.160 | 10.180 | 9.860 | 9.900 | 9.274 | 1,208,000 |
| 28 May 2024 | 10.020 | 10.120 | 9.880 | 9.910 | 9.284 | 1,344,000 |
| 27 May 2024 | 9.780 | 10.120 | 9.690 | 10.000 | 9.368 | 3,534,000 |
| 24 May 2024 | 9.740 | 9.820 | 9.570 | 9.680 | 9.068 | 1,608,000 |
| 23 May 2024 | 9.680 | 9.800 | 9.490 | 9.590 | 8.984 | 2,906,134 |
| 22 May 2024 | 9.710 | 9.900 | 9.610 | 9.760 | 9.143 | 1,788,000 |
| 21 May 2024 | 9.700 | 9.800 | 9.600 | 9.610 | 9.003 | 1,788,000 |
| 20 May 2024 | 9.880 | 9.920 | 9.700 | 9.800 | 9.181 | 1,796,000 |
| 17 May 2024 | 9.540 | 9.940 | 9.540 | 9.930 | 9.302 | 5,414,720 |
| 16 May 2024 | 9.980 | 10.080 | 9.590 | 9.590 | 8.984 | 3,269,096 |
| 14 May 2024 | 10.060 | 10.060 | 9.950 | 9.990 | 9.359 | 1,924,000 |
| 13 May 2024 | 9.780 | 10.180 | 9.700 | 9.970 | 9.340 | 4,084,000 |
| 10 May 2024 | 9.250 | 9.730 | 9.240 | 9.680 | 9.068 | 4,102,685 |
| 09 May 2024 | 9.110 | 9.290 | 9.060 | 9.130 | 8.553 | 2,608,000 |
| 08 May 2024 | 9.100 | 9.300 | 9.100 | 9.210 | 8.628 | 1,872,322 |
| 07 May 2024 | 8.990 | 9.200 | 8.990 | 9.110 | 8.534 | 2,390,000 |
| 06 May 2024 | 8.350 | 9.070 | 8.350 | 9.030 | 8.459 | 5,552,000 |
| 03 May 2024 | 8.400 | 8.400 | 8.260 | 8.300 | 7.775 | 1,368,000 |
| 02 May 2024 | 8.460 | 8.490 | 8.350 | 8.460 | 7.925 | 1,508,000 |
| 30 Apr 2024 | 8.730 | 8.890 | 8.580 | 8.620 | 8.075 | 3,700,000 |
| 29 Apr 2024 | 8.780 | 8.840 | 8.500 | 8.840 | 8.281 | 4,588,000 |
| 26 Apr 2024 | 9.070 | 9.100 | 8.910 | 8.940 | 8.375 | 3,614,000 |
| 25 Apr 2024 | 9.020 | 9.170 | 9.020 | 9.150 | 8.572 | 2,222,000 |
| 24 Apr 2024 | 9.190 | 9.190 | 9.040 | 9.100 | 8.525 | 1,922,000 |
| 23 Apr 2024 | 9.200 | 9.250 | 9.090 | 9.180 | 8.600 | 1,180,140 |
| 22 Apr 2024 | 9.300 | 9.490 | 9.070 | 9.150 | 8.572 | 2,128,000 |
| 19 Apr 2024 | 9.080 | 9.290 | 9.050 | 9.290 | 8.703 | 1,207,000 |
| 18 Apr 2024 | 9.290 | 9.290 | 9.090 | 9.140 | 8.562 | 1,192,000 |
| 17 Apr 2024 | 9.080 | 9.280 | 9.040 | 9.220 | 8.637 | 1,430,000 |
| 16 Apr 2024 | 9.200 | 9.200 | 9.010 | 9.060 | 8.487 | 1,146,000 |
| 15 Apr 2024 | 9.040 | 9.230 | 9.000 | 9.170 | 8.590 | 1,130,000 |
| 12 Apr 2024 | 9.030 | 9.140 | 8.980 | 9.040 | 8.469 | 910,000 |
| 11 Apr 2024 | 8.990 | 9.150 | 8.820 | 9.040 | 8.469 | 1,976,000 |
| 10 Apr 2024 | 8.870 | 9.000 | 8.840 | 8.990 | 8.422 | 1,654,000 |
| 09 Apr 2024 | 8.740 | 8.920 | 8.600 | 8.830 | 8.272 | 2,672,313 |
| 08 Apr 2024 | 8.460 | 8.950 | 8.460 | 8.720 | 8.169 | 3,518,000 |
| 05 Apr 2024 | 8.760 | 8.840 | 8.290 | 8.370 | 7.841 | 1,319,554 |
| 03 Apr 2024 | 8.660 | 8.940 | 8.650 | 8.820 | 8.263 | 1,717,861 |
| 02 Apr 2024 | 8.510 | 8.830 | 8.510 | 8.810 | 8.253 | 3,099,991 |
| 28 Mar 2024 | 8.750 | 8.750 | 8.520 | 8.670 | 8.122 | 3,027,600 |
| 27 Mar 2024 | 8.740 | 8.790 | 8.610 | 8.740 | 8.188 | 2,136,461 |
| 26 Mar 2024 | 8.750 | 8.810 | 8.660 | 8.740 | 8.188 | 2,470,000 |
| 25 Mar 2024 | 8.760 | 8.930 | 8.690 | 8.780 | 8.225 | 1,844,600 |
| 22 Mar 2024 | 8.830 | 8.920 | 8.770 | 8.800 | 8.244 | 1,324,000 |
| 21 Mar 2024 | 8.770 | 9.070 | 8.770 | 8.930 | 8.366 | 1,094,142 |
| 20 Mar 2024 | 8.900 | 9.020 | 8.730 | 8.950 | 8.384 | 2,076,000 |
| 19 Mar 2024 | 8.800 | 9.000 | 8.710 | 8.710 | 8.160 | 1,412,000 |
| 18 Mar 2024 | 8.820 | 9.050 | 8.850 | 8.970 | 8.403 | 2,204,000 |
| 15 Mar 2024 | 9.020 | 9.090 | 8.860 | 8.860 | 8.300 | 3,812,843 |
| 14 Mar 2024 | 8.910 | 9.100 | 8.870 | 9.020 | 8.450 | 2,084,000 |
| 13 Mar 2024 | 8.880 | 8.930 | 8.720 | 8.930 | 8.366 | 1,768,000 |
| 12 Mar 2024 | 8.950 | 9.020 | 8.770 | 8.770 | 8.216 | 2,386,000 |
| 11 Mar 2024 | 9.380 | 9.380 | 8.930 | 8.950 | 8.384 | 3,606,000 |
| 08 Mar 2024 | 8.970 | 9.280 | 8.950 | 9.240 | 8.656 | 3,934,000 |
| 07 Mar 2024 | 8.750 | 8.980 | 8.730 | 8.930 | 8.366 | 3,244,336 |
| 06 Mar 2024 | 8.720 | 8.790 | 8.610 | 8.700 | 8.150 | 1,222,080 |
| 05 Mar 2024 | 8.650 | 8.750 | 8.620 | 8.720 | 8.169 | 1,020,000 |
| 04 Mar 2024 | 8.550 | 8.660 | 8.500 | 8.650 | 8.103 | 879,600 |
| 01 Mar 2024 | 8.640 | 8.860 | 8.570 | 8.580 | 8.038 | 1,744,000 |
| 29 Feb 2024 | 8.770 | 8.800 | 8.600 | 8.700 | 8.150 | 2,164,000 |
| 28 Feb 2024 | 8.500 | 8.770 | 8.380 | 8.730 | 8.178 | 6,120,000 |
| 27 Feb 2024 | 8.210 | 8.520 | 8.210 | 8.500 | 7.963 | 4,044,000 |
| 26 Feb 2024 | 8.700 | 8.700 | 8.010 | 8.400 | 7.869 | 11,638,000 |
| 23 Feb 2024 | 8.610 | 8.710 | 8.580 | 8.700 | 8.150 | 1,544,149 |
| 22 Feb 2024 | 8.680 | 8.680 | 8.470 | 8.550 | 8.010 | 1,406,000 |
| 21 Feb 2024 | 8.620 | 8.740 | 8.460 | 8.680 | 8.131 | 2,684,000 |
| 20 Feb 2024 | 8.240 | 8.610 | 8.020 | 8.560 | 8.019 | 2,830,000 |
| 19 Feb 2024 | 7.780 | 8.260 | 7.770 | 8.250 | 7.729 | 2,669,552 |
| 16 Feb 2024 | 7.610 | 7.790 | 7.560 | 7.670 | 7.185 | 1,138,000 |
| 15 Feb 2024 | 7.660 | 7.670 | 7.460 | 7.600 | 7.120 | 790,000 |
| 14 Feb 2024 | 7.950 | 7.950 | 7.630 | 7.700 | 7.213 | 566,000 |
| 09 Feb 2024 | 8.030 | 8.110 | 7.720 | 7.870 | 7.373 | 576,000 |
| 08 Feb 2024 | 8.230 | 8.290 | 8.090 | 8.150 | 7.635 | 1,504,000 |
| 07 Feb 2024 | 8.110 | 8.270 | 8.110 | 8.260 | 7.738 | 892,363 |
| 06 Feb 2024 | 8.010 | 8.280 | 8.010 | 8.230 | 7.710 | 2,652,000 |
| 05 Feb 2024 | 8.040 | 8.160 | 8.000 | 8.140 | 7.626 | 1,497,410 |
| 02 Feb 2024 | 8.040 | 8.230 | 8.040 | 8.140 | 7.626 | 2,362,000 |
| 01 Feb 2024 | 8.090 | 8.150 | 8.020 | 8.040 | 7.532 | 1,122,000 |
| *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.