Zhejiang Expressway Co., Ltd. (HKG:0576)
Hong Kong · Delayed Price · Currency is HKD 7.58
-0.12 (-1.56%)
Oct 31, 2025, 4:08 PM HKT
Zhejiang Expressway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.66 | 7.68 | 7.56 | 7.58 | 7.58 | -1.56% | 3,157,225 |
| Oct 30, 2025 | 7.73 | 7.82 | 7.65 | 7.70 | 7.70 | -0.39% | 4,490,419 |
| Oct 28, 2025 | 7.64 | 7.79 | 7.62 | 7.73 | 7.73 | -0.26% | 3,260,187 |
| Oct 27, 2025 | 7.60 | 7.75 | 7.56 | 7.75 | 7.75 | - | 6,757,702 |
| Oct 26, 2025 | 7.60 | 7.75 | 7.56 | 7.75 | 7.75 | 1.97% | 6,757,702 |
| Oct 24, 2025 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | -0.52% | 3,042,115 |
| Oct 23, 2025 | 7.64 | 7.66 | 7.55 | 7.64 | 7.64 | -0.13% | 3,415,221 |
| Oct 22, 2025 | 7.63 | 7.66 | 7.58 | 7.65 | 7.65 | 0.39% | 2,819,406 |
| Oct 21, 2025 | 7.64 | 7.68 | 7.61 | 7.62 | 7.62 | -0.39% | 3,239,520 |
| Oct 20, 2025 | 7.63 | 7.68 | 7.53 | 7.65 | 7.65 | 0.39% | 4,876,177 |
| Oct 17, 2025 | 7.67 | 7.67 | 7.55 | 7.62 | 7.62 | -0.39% | 6,726,266 |
| Oct 16, 2025 | 7.43 | 7.67 | 7.41 | 7.65 | 7.65 | 3.10% | 8,962,699 |
| Oct 15, 2025 | 7.34 | 7.45 | 7.30 | 7.42 | 7.42 | 1.09% | 9,025,521 |
| Oct 14, 2025 | 7.25 | 7.44 | 7.25 | 7.34 | 7.34 | 0.41% | 6,003,800 |
| Oct 13, 2025 | 7.08 | 7.31 | 7.03 | 7.31 | 7.31 | 1.95% | 7,894,680 |
| Oct 10, 2025 | 7.26 | 7.26 | 7.10 | 7.17 | 7.17 | -1.10% | 9,779,169 |
| Oct 9, 2025 | 7.13 | 7.25 | 7.09 | 7.25 | 7.25 | 2.40% | 7,415,565 |
| Oct 8, 2025 | 7.09 | 7.10 | 7.00 | 7.08 | 7.08 | -0.14% | 3,512,526 |
| Oct 6, 2025 | 7.06 | 7.09 | 7.02 | 7.09 | 7.09 | 0.42% | 757,800 |
| Oct 3, 2025 | 7.13 | 7.17 | 7.05 | 7.06 | 7.06 | -1.94% | 1,578,000 |
| Oct 2, 2025 | 7.19 | 7.20 | 7.15 | 7.20 | 7.20 | 0.14% | 3,940,598 |
| Sep 30, 2025 | 7.10 | 7.19 | 7.07 | 7.19 | 7.19 | 0.98% | 12,414,820 |
| 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 |