Jiangsu Expressway Company Limited (HKG:0177)
Hong Kong · Delayed Price · Currency is HKD 9.24
+0.03 (0.33%)
Sep 9, 2025, 4:08 PM HKT
HKG:0177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.21 | 9.25 | 9.11 | 9.16 | - | -0.54% | 1,696,000 |
| Sep 8, 2025 | 9.17 | 9.24 | 9.13 | 9.21 | 9.21 | - | 8,685,252 |
| Sep 5, 2025 | 9.13 | 9.29 | 9.08 | 9.21 | 9.21 | 0.55% | 17,894,768 |
| Sep 4, 2025 | 9.15 | 9.18 | 9.02 | 9.16 | 9.16 | 0.55% | 6,037,000 |
| Sep 3, 2025 | 9.15 | 9.21 | 9.05 | 9.11 | 9.11 | -0.55% | 8,690,449 |
| Sep 2, 2025 | 9.27 | 9.27 | 9.15 | 9.16 | 9.16 | -1.19% | 4,584,585 |
| Sep 1, 2025 | 9.20 | 9.35 | 9.20 | 9.27 | 9.27 | 0.76% | 6,226,120 |
| Aug 29, 2025 | 9.43 | 9.54 | 9.19 | 9.20 | 9.20 | -3.46% | 11,562,600 |
| Aug 28, 2025 | 9.60 | 9.64 | 9.47 | 9.53 | 9.53 | -0.73% | 3,730,200 |
| Aug 27, 2025 | 9.70 | 9.75 | 9.58 | 9.60 | 9.60 | -0.83% | 2,711,688 |
| Aug 26, 2025 | 9.70 | 9.75 | 9.64 | 9.68 | 9.68 | -0.10% | 7,876,114 |
| Aug 25, 2025 | 9.65 | 9.75 | 9.65 | 9.69 | 9.69 | - | 2,929,651 |
| Aug 22, 2025 | 9.80 | 9.80 | 9.60 | 9.69 | 9.69 | -0.92% | 3,644,524 |
| Aug 21, 2025 | 9.67 | 9.83 | 9.62 | 9.78 | 9.78 | 1.56% | 4,439,000 |
| Aug 20, 2025 | 9.67 | 9.75 | 9.62 | 9.63 | 9.63 | -0.72% | 4,003,340 |
| Aug 19, 2025 | 9.72 | 9.81 | 9.70 | 9.70 | 9.70 | -0.61% | 3,877,959 |
| Aug 18, 2025 | 9.81 | 9.85 | 9.73 | 9.76 | 9.76 | -0.41% | 4,802,831 |
| Aug 15, 2025 | 9.91 | 9.91 | 9.70 | 9.80 | 9.80 | -1.31% | 3,827,421 |
| Aug 14, 2025 | 10.01 | 10.03 | 9.90 | 9.93 | 9.93 | -0.60% | 3,075,983 |
| Aug 13, 2025 | 9.97 | 10.03 | 9.88 | 9.99 | 9.99 | -0.20% | 4,951,115 |
| Aug 12, 2025 | 9.97 | 10.02 | 9.97 | 10.01 | 10.01 | 0.30% | 1,578,502 |
| Aug 11, 2025 | 9.98 | 10.04 | 9.88 | 9.98 | 9.98 | -0.40% | 2,989,464 |
| Aug 8, 2025 | 10.04 | 10.04 | 9.95 | 10.02 | 10.02 | 0.30% | 1,213,190 |
| Aug 7, 2025 | 9.88 | 10.04 | 9.88 | 9.99 | 9.99 | 0.91% | 2,779,112 |
| Aug 6, 2025 | 9.89 | 9.97 | 9.89 | 9.90 | 9.90 | 0.10% | 5,639,730 |
| Aug 5, 2025 | 9.74 | 9.92 | 9.68 | 9.89 | 9.89 | 1.96% | 6,568,198 |
| Aug 4, 2025 | 9.56 | 9.73 | 9.54 | 9.70 | 9.70 | 1.46% | 3,590,381 |
| Aug 1, 2025 | 9.63 | 9.67 | 9.52 | 9.56 | 9.56 | -0.73% | 4,549,646 |
| Jul 31, 2025 | 9.75 | 9.76 | 9.51 | 9.63 | 9.63 | -1.83% | 12,797,387 |
| Jul 30, 2025 | 9.82 | 9.86 | 9.73 | 9.81 | 9.81 | -0.41% | 5,619,371 |
| Jul 29, 2025 | 10.00 | 10.00 | 9.76 | 9.85 | 9.85 | -1.10% | 7,851,060 |
| Jul 28, 2025 | 10.10 | 10.14 | 9.89 | 9.96 | 9.96 | -1.78% | 8,094,746 |
| Jul 25, 2025 | 10.24 | 10.26 | 10.10 | 10.14 | 10.14 | -0.98% | 3,644,270 |
| Jul 24, 2025 | 10.16 | 10.26 | 10.10 | 10.24 | 10.24 | 0.79% | 5,610,642 |
| Jul 23, 2025 | 10.16 | 10.26 | 10.04 | 10.16 | 10.16 | 0.59% | 6,943,132 |
| Jul 22, 2025 | 10.02 | 10.10 | 10.00 | 10.10 | 10.10 | 0.60% | 6,791,751 |
| Jul 21, 2025 | 9.99 | 10.08 | 9.99 | 10.04 | 10.04 | - | 7,006,570 |
| Jul 18, 2025 | 9.98 | 10.14 | 9.98 | 10.04 | 10.04 | - | 8,514,376 |
| Jul 17, 2025 | 10.08 | 10.16 | 9.98 | 10.04 | 10.04 | -0.40% | 5,852,200 |
| Jul 16, 2025 | 10.06 | 10.14 | 10.00 | 10.08 | 10.08 | 0.20% | 5,432,102 |
| Jul 15, 2025 | 10.16 | 10.16 | 9.99 | 10.06 | 10.06 | -0.98% | 11,189,444 |
| Jul 14, 2025 | 10.00 | 10.18 | 10.00 | 10.16 | 10.16 | 1.80% | 10,628,000 |
| Jul 11, 2025 | 10.10 | 10.20 | 9.97 | 9.98 | 9.98 | -1.58% | 8,748,913 |
| Jul 10, 2025 | 10.08 | 10.18 | 10.08 | 10.14 | 10.14 | -0.20% | 4,127,202 |
| Jul 9, 2025 | 10.08 | 10.18 | 10.04 | 10.16 | 10.16 | 0.20% | 7,190,474 |
| Jul 8, 2025 | 10.34 | 10.34 | 10.06 | 10.14 | 10.14 | -1.36% | 8,860,434 |
| Jul 7, 2025 | 10.46 | 10.46 | 10.18 | 10.28 | 10.28 | -1.15% | 7,866,000 |
| Jul 4, 2025 | 10.46 | 10.56 | 10.32 | 10.40 | 10.40 | -0.38% | 5,450,805 |
| Jul 3, 2025 | 11.00 | 11.00 | 10.36 | 10.44 | 10.44 | -7.45% | 5,937,949 |
| Jul 2, 2025 | 11.08 | 11.34 | 11.02 | 11.28 | 10.74 | 1.81% | 7,275,431 |