Zhejiang Expressway Co., Ltd. (HKG:0576)
Hong Kong · Delayed Price · Currency is HKD 6.93
-0.17 (-2.39%)
Feb 25, 2026, 4:08 PM HKT
Zhejiang Expressway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 7.10 | 7.15 | 7.00 | 7.02 | - | -1.13% | 13,614,226 |
| Feb 24, 2026 | 6.95 | 7.23 | 6.91 | 7.10 | 7.10 | 1.57% | 36,143,220 |
| Feb 23, 2026 | 7.00 | 7.05 | 6.89 | 6.99 | 6.99 | 0.58% | 14,383,400 |
| Feb 20, 2026 | 7.21 | 7.21 | 6.93 | 6.95 | 6.95 | -3.74% | 15,966,288 |
| Feb 16, 2026 | 7.40 | 7.40 | 7.12 | 7.22 | 7.22 | -0.82% | 2,092,000 |
| Feb 13, 2026 | 7.52 | 7.52 | 7.22 | 7.28 | 7.28 | -2.93% | 18,969,560 |
| Feb 12, 2026 | 7.70 | 7.70 | 7.36 | 7.50 | 7.50 | -2.60% | 14,222,450 |
| Feb 11, 2026 | 7.61 | 7.73 | 7.57 | 7.70 | 7.70 | 1.32% | 17,637,515 |
| Feb 10, 2026 | 7.47 | 7.63 | 7.46 | 7.60 | 7.60 | 2.15% | 12,544,210 |
| Feb 9, 2026 | 7.48 | 7.53 | 7.40 | 7.44 | 7.44 | -0.40% | 7,449,642 |
| Feb 6, 2026 | 7.53 | 7.56 | 7.42 | 7.47 | 7.47 | -1.06% | 7,764,905 |
| Feb 5, 2026 | 7.49 | 7.61 | 7.46 | 7.55 | 7.55 | 0.40% | 9,834,616 |
| Feb 4, 2026 | 7.50 | 7.60 | 7.41 | 7.52 | 7.52 | - | 15,786,340 |
| Feb 3, 2026 | 7.43 | 7.58 | 7.42 | 7.52 | 7.52 | 0.67% | 16,627,610 |
| Feb 2, 2026 | 7.36 | 7.50 | 7.27 | 7.47 | 7.47 | 1.36% | 14,189,340 |
| Jan 30, 2026 | 7.32 | 7.46 | 7.31 | 7.37 | 7.37 | 0.68% | 20,967,070 |
| Jan 29, 2026 | 7.17 | 7.35 | 7.12 | 7.32 | 7.32 | 2.38% | 8,498,088 |
| Jan 28, 2026 | 7.00 | 7.16 | 7.00 | 7.15 | 7.15 | 2.14% | 8,981,928 |
| Jan 27, 2026 | 6.88 | 7.03 | 6.87 | 7.00 | 7.00 | 1.74% | 9,661,086 |
| Jan 26, 2026 | 6.84 | 6.92 | 6.81 | 6.88 | 6.88 | 1.03% | 10,019,089 |
| Jan 23, 2026 | 6.80 | 6.85 | 6.75 | 6.81 | 6.81 | - | 8,147,032 |
| Jan 22, 2026 | 6.83 | 6.94 | 6.76 | 6.81 | 6.81 | -0.44% | 15,166,000 |
| Jan 21, 2026 | 6.87 | 6.90 | 6.76 | 6.84 | 6.84 | -0.87% | 7,682,798 |
| Jan 20, 2026 | 6.71 | 6.90 | 6.67 | 6.90 | 6.90 | 2.83% | 10,902,000 |
| Jan 19, 2026 | 6.80 | 6.80 | 6.65 | 6.71 | 6.71 | -1.18% | 14,268,000 |
| Jan 16, 2026 | 6.84 | 6.90 | 6.75 | 6.79 | 6.79 | -0.29% | 11,671,070 |
| Jan 15, 2026 | 6.92 | 6.98 | 6.81 | 6.81 | 6.81 | -1.73% | 12,096,840 |
| Jan 14, 2026 | 7.02 | 7.04 | 6.91 | 6.93 | 6.93 | -1.42% | 10,657,400 |
| Jan 13, 2026 | 6.99 | 7.14 | 6.99 | 7.03 | 7.03 | 0.57% | 8,564,163 |
| Jan 12, 2026 | 6.97 | 6.99 | 6.88 | 6.99 | 6.99 | 0.29% | 9,875,199 |
| Jan 9, 2026 | 6.97 | 7.06 | 6.95 | 6.97 | 6.97 | - | 9,003,574 |
| Jan 8, 2026 | 7.10 | 7.11 | 6.97 | 6.97 | 6.97 | -2.11% | 10,530,470 |
| Jan 7, 2026 | 7.21 | 7.25 | 7.11 | 7.12 | 7.12 | -1.11% | 7,632,039 |
| Jan 6, 2026 | 7.20 | 7.23 | 7.16 | 7.20 | 7.20 | -0.14% | 9,480,788 |
| Jan 5, 2026 | 7.16 | 7.24 | 7.15 | 7.21 | 7.21 | 0.28% | 5,204,817 |
| Jan 2, 2026 | 7.12 | 7.19 | 7.08 | 7.19 | 7.19 | 0.28% | 747,089 |
| Dec 31, 2025 | 7.15 | 7.21 | 7.09 | 7.17 | 7.17 | 0.28% | 2,595,381 |
| Dec 30, 2025 | 7.28 | 7.28 | 7.14 | 7.15 | 7.15 | -1.79% | 4,891,800 |
| Dec 29, 2025 | 7.34 | 7.37 | 7.25 | 7.28 | 7.28 | -1.09% | 2,362,153 |
| Dec 24, 2025 | 7.36 | 7.40 | 7.31 | 7.36 | 7.36 | -0.14% | 749,033 |
| Dec 23, 2025 | 7.32 | 7.40 | 7.32 | 7.37 | 7.37 | - | 1,204,314 |
| Dec 22, 2025 | 7.37 | 7.37 | 7.28 | 7.37 | 7.37 | 0.14% | 2,458,187 |
| Dec 19, 2025 | 7.38 | 7.44 | 7.36 | 7.36 | 7.36 | -0.94% | 3,620,361 |
| Dec 18, 2025 | 7.42 | 7.49 | 7.36 | 7.43 | 7.43 | 1.23% | 5,131,958 |
| Dec 17, 2025 | 7.30 | 7.34 | 7.25 | 7.34 | 7.34 | 0.69% | 2,532,839 |
| Dec 16, 2025 | 7.34 | 7.39 | 7.24 | 7.29 | 7.29 | -0.82% | 2,833,400 |
| Dec 15, 2025 | 7.48 | 7.48 | 7.34 | 7.35 | 7.35 | -0.94% | 3,234,250 |
| Dec 12, 2025 | 7.44 | 7.49 | 7.37 | 7.42 | 7.42 | -0.27% | 2,750,420 |
| Dec 11, 2025 | 7.55 | 7.55 | 7.44 | 7.44 | 7.44 | -0.93% | 3,010,000 |
| Dec 10, 2025 | 7.51 | 7.53 | 7.39 | 7.51 | 7.51 | -0.27% | 4,364,597 |