Zhejiang Expressway Co., Ltd. (HKG:0576)
Hong Kong · Delayed Price · Currency is HKD 7.15
+0.01 (0.14%)
Sep 8, 2025, 4:08 PM HKT
Zhejiang Expressway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.03 | 7.17 | 7.03 | 7.14 | 7.14 | 1.42% | 4,593,700 |
| Sep 4, 2025 | 7.07 | 7.07 | 6.92 | 7.04 | 7.04 | 0.28% | 7,902,662 |
| Sep 3, 2025 | 6.85 | 7.07 | 6.85 | 7.02 | 7.02 | 3.85% | 15,522,298 |
| Sep 2, 2025 | 6.81 | 6.81 | 6.70 | 6.76 | 6.76 | -1.02% | 7,959,951 |
| Sep 1, 2025 | 6.89 | 6.92 | 6.78 | 6.83 | 6.83 | -0.58% | 8,054,718 |
| Aug 29, 2025 | 6.94 | 7.05 | 6.84 | 6.87 | 6.87 | -1.01% | 7,777,116 |
| Aug 28, 2025 | 6.97 | 7.07 | 6.89 | 6.94 | 6.94 | -0.43% | 6,598,010 |
| Aug 27, 2025 | 7.18 | 7.18 | 6.96 | 6.97 | 6.97 | -1.69% | 10,084,120 |
| Aug 26, 2025 | 7.13 | 7.19 | 7.08 | 7.09 | 7.09 | -0.84% | 11,400,517 |
| Aug 25, 2025 | 7.19 | 7.24 | 7.02 | 7.15 | 7.15 | -0.97% | 7,290,429 |
| Aug 22, 2025 | 7.26 | 7.28 | 7.16 | 7.22 | 7.22 | -0.69% | 4,779,474 |
| Aug 21, 2025 | 7.14 | 7.34 | 7.12 | 7.27 | 7.27 | 1.39% | 8,162,928 |
| Aug 20, 2025 | 7.72 | 7.72 | 7.10 | 7.17 | 7.17 | -4.27% | 19,773,780 |
| Aug 19, 2025 | 7.53 | 7.57 | 7.44 | 7.49 | 7.49 | -0.53% | 5,002,000 |
| Aug 18, 2025 | 7.68 | 7.73 | 7.51 | 7.53 | 7.53 | -1.95% | 7,660,372 |
| Aug 15, 2025 | 7.52 | 7.72 | 7.48 | 7.68 | 7.68 | 0.79% | 8,965,600 |
| Aug 14, 2025 | 7.61 | 7.68 | 7.52 | 7.62 | 7.62 | 0.66% | 8,206,945 |
| Aug 13, 2025 | 7.53 | 7.61 | 7.49 | 7.57 | 7.57 | 0.53% | 5,198,016 |
| Aug 12, 2025 | 7.47 | 7.56 | 7.42 | 7.53 | 7.53 | 1.21% | 1,990,486 |
| Aug 11, 2025 | 7.52 | 7.56 | 7.40 | 7.44 | 7.44 | -1.85% | 2,561,102 |
| Aug 8, 2025 | 7.49 | 7.58 | 7.48 | 7.58 | 7.58 | 1.07% | 2,859,024 |
| Aug 7, 2025 | 7.45 | 7.52 | 7.43 | 7.50 | 7.50 | -0.13% | 2,736,701 |
| Aug 6, 2025 | 7.38 | 7.55 | 7.38 | 7.51 | 7.51 | 0.27% | 4,825,420 |
| Aug 5, 2025 | 7.32 | 7.51 | 7.28 | 7.49 | 7.49 | 3.03% | 4,128,839 |
| Aug 4, 2025 | 7.19 | 7.33 | 7.15 | 7.27 | 7.27 | 0.97% | 2,867,410 |
| Aug 1, 2025 | 7.45 | 7.54 | 7.16 | 7.20 | 7.20 | -3.61% | 10,229,963 |
| Jul 31, 2025 | 7.57 | 7.62 | 7.47 | 7.47 | 7.47 | -1.32% | 12,503,695 |
| Jul 30, 2025 | 7.55 | 7.63 | 7.49 | 7.57 | 7.57 | 0.13% | 5,317,657 |
| Jul 29, 2025 | 7.42 | 7.58 | 7.42 | 7.56 | 7.56 | 0.93% | 3,984,276 |
| Jul 28, 2025 | 7.52 | 7.66 | 7.45 | 7.49 | 7.49 | -0.40% | 5,049,324 |
| Jul 25, 2025 | 7.67 | 7.67 | 7.51 | 7.52 | 7.52 | -1.70% | 3,719,110 |
| Jul 24, 2025 | 7.42 | 7.68 | 7.42 | 7.65 | 7.65 | 3.10% | 11,701,816 |
| Jul 23, 2025 | 7.35 | 7.47 | 7.35 | 7.42 | 7.42 | 0.82% | 11,292,520 |
| Jul 22, 2025 | 7.32 | 7.38 | 7.28 | 7.36 | 7.36 | -0.27% | 5,836,547 |
| Jul 21, 2025 | 7.31 | 7.46 | 7.31 | 7.38 | 7.38 | 1.23% | 6,887,640 |
| Jul 18, 2025 | 7.29 | 7.40 | 7.25 | 7.29 | 7.29 | -0.55% | 5,273,239 |
| Jul 17, 2025 | 7.33 | 7.34 | 7.30 | 7.33 | 7.33 | - | 4,642,182 |
| Jul 16, 2025 | 7.39 | 7.39 | 7.31 | 7.33 | 7.33 | -0.81% | 4,171,405 |
| Jul 15, 2025 | 7.40 | 7.47 | 7.30 | 7.39 | 7.39 | -0.67% | 4,164,000 |
| Jul 14, 2025 | 7.48 | 7.53 | 7.41 | 7.44 | 7.44 | -0.13% | 4,012,400 |
| Jul 11, 2025 | 7.45 | 7.47 | 7.37 | 7.45 | 7.45 | 0.54% | 5,680,551 |
| Jul 10, 2025 | 7.41 | 7.46 | 7.37 | 7.41 | 7.41 | - | 4,818,872 |
| Jul 9, 2025 | 7.36 | 7.45 | 7.36 | 7.41 | 7.41 | -0.54% | 3,301,174 |
| Jul 8, 2025 | 7.45 | 7.46 | 7.35 | 7.45 | 7.45 | 0.27% | 4,989,154 |
| Jul 7, 2025 | 7.48 | 7.48 | 7.34 | 7.43 | 7.43 | - | 5,979,411 |
| Jul 4, 2025 | 7.43 | 7.48 | 7.31 | 7.43 | 7.43 | 0.81% | 7,746,398 |
| Jul 3, 2025 | 7.48 | 7.48 | 7.32 | 7.37 | 7.37 | -0.67% | 3,980,240 |
| Jul 2, 2025 | 7.35 | 7.47 | 7.26 | 7.42 | 7.42 | 2.77% | 13,243,311 |
| Jun 30, 2025 | 7.25 | 7.25 | 7.15 | 7.22 | 7.22 | 0.14% | 6,722,339 |
| Jun 27, 2025 | 7.34 | 7.34 | 7.13 | 7.21 | 7.21 | -0.14% | 6,005,491 |