Zhejiang Expressway Co., Ltd. (HKG:0576)
Hong Kong · Delayed Price · Currency is HKD 7.19
+0.07 (0.98%)
Sep 30, 2025, 4:08 PM HKT
Zhejiang Expressway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.10 | 7.17 | 7.07 | 7.13 | 7.13 | 0.14% | 3,232,820 |
| Sep 29, 2025 | 7.11 | 7.17 | 7.06 | 7.12 | 7.12 | 0.56% | 4,658,962 |
| Sep 26, 2025 | 7.05 | 7.10 | 7.00 | 7.08 | 7.08 | 0.57% | 2,834,568 |
| Sep 25, 2025 | 7.19 | 7.19 | 7.03 | 7.04 | 7.04 | -1.81% | 5,284,817 |
| Sep 24, 2025 | 7.22 | 7.25 | 7.17 | 7.17 | 7.17 | -1.24% | 4,262,100 |
| Sep 23, 2025 | 7.28 | 7.28 | 7.21 | 7.26 | 7.26 | -0.27% | 3,829,000 |
| Sep 22, 2025 | 7.23 | 7.28 | 7.16 | 7.28 | 7.28 | 0.41% | 6,886,177 |
| Sep 19, 2025 | 7.21 | 7.29 | 7.17 | 7.25 | 7.25 | 0.69% | 9,323,034 |
| Sep 18, 2025 | 7.40 | 7.40 | 7.13 | 7.20 | 7.20 | -2.57% | 9,243,513 |
| Sep 17, 2025 | 7.25 | 7.39 | 7.20 | 7.39 | 7.39 | 1.93% | 8,918,710 |
| Sep 16, 2025 | 7.23 | 7.29 | 7.21 | 7.25 | 7.25 | 0.42% | 5,846,600 |
| Sep 15, 2025 | 7.18 | 7.22 | 7.13 | 7.22 | 7.22 | - | 3,430,100 |
| Sep 12, 2025 | 7.30 | 7.36 | 7.09 | 7.22 | 7.22 | -1.37% | 13,648,733 |
| Sep 11, 2025 | 7.25 | 7.33 | 7.19 | 7.32 | 7.32 | 1.24% | 3,942,274 |
| Sep 10, 2025 | 7.14 | 7.25 | 7.14 | 7.23 | 7.23 | 0.70% | 4,961,248 |
| Sep 9, 2025 | 7.11 | 7.19 | 7.11 | 7.18 | 7.18 | 0.42% | 4,702,000 |
| Sep 8, 2025 | 7.10 | 7.21 | 7.10 | 7.15 | 7.15 | 0.14% | 6,573,528 |
| 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 |