Zhejiang Expressway Co., Ltd. (HKG:0576)
Hong Kong · Delayed Price · Currency is HKD 6.87
+0.07 (1.03%)
Mar 24, 2026, 3:24 PM HKT
Zhejiang Expressway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 6.77 | 6.81 | 6.68 | 6.80 | 6.80 | -0.73% | 11,799,288 |
| Mar 20, 2026 | 6.83 | 6.87 | 6.79 | 6.85 | 6.85 | 0.15% | 11,856,220 |
| Mar 19, 2026 | 6.87 | 6.87 | 6.80 | 6.84 | 6.84 | -0.58% | 6,210,994 |
| Mar 18, 2026 | 6.95 | 6.96 | 6.86 | 6.88 | 6.88 | -1.29% | 10,492,450 |
| Mar 17, 2026 | 6.93 | 7.04 | 6.93 | 6.97 | 6.97 | 0.29% | 5,511,909 |
| Mar 16, 2026 | 6.96 | 6.99 | 6.85 | 6.95 | 6.95 | -0.71% | 7,288,179 |
| Mar 13, 2026 | 7.00 | 7.04 | 6.96 | 7.00 | 7.00 | -0.43% | 7,655,000 |
| Mar 12, 2026 | 7.02 | 7.04 | 6.96 | 7.03 | 7.03 | 0.14% | 4,699,284 |
| Mar 11, 2026 | 6.94 | 7.06 | 6.92 | 7.02 | 7.02 | 1.15% | 9,621,516 |
| Mar 10, 2026 | 6.98 | 7.02 | 6.91 | 6.94 | 6.94 | -0.14% | 5,564,280 |
| Mar 9, 2026 | 7.03 | 7.05 | 6.93 | 6.95 | 6.95 | -1.70% | 7,545,509 |
| Mar 6, 2026 | 6.99 | 7.12 | 6.98 | 7.07 | 7.07 | 0.71% | 6,278,546 |
| Mar 5, 2026 | 6.93 | 7.09 | 6.91 | 7.02 | 7.02 | 1.74% | 10,488,300 |
| Mar 4, 2026 | 7.01 | 7.06 | 6.87 | 6.90 | 6.90 | -2.54% | 15,541,620 |
| Mar 3, 2026 | 7.01 | 7.13 | 6.95 | 7.08 | 7.08 | 1.00% | 12,045,650 |
| Mar 2, 2026 | 6.86 | 7.08 | 6.85 | 7.01 | 7.01 | 2.34% | 46,150,530 |
| Feb 27, 2026 | 6.80 | 6.93 | 6.80 | 6.85 | 6.85 | 0.29% | 163,334,800 |
| Feb 26, 2026 | 6.95 | 6.97 | 6.82 | 6.83 | 6.83 | -1.44% | 32,132,120 |
| Feb 25, 2026 | 7.10 | 7.15 | 6.93 | 6.93 | 6.93 | -2.39% | 26,830,910 |
| 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 |