Zhejiang Expressway Co., Ltd. (HKG:0576)
Hong Kong · Delayed Price · Currency is HKD 5.92
+0.06 (1.02%)
Oct 23, 2026, 4:08 PM HKT
Zhejiang Expressway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.87 | 5.95 | 5.84 | 5.92 | 5.92 | 1.02% | 6,350,401 |
| Oct 22, 2026 | 6.01 | 6.01 | 5.84 | 5.86 | 5.86 | -2.50% | 10,006,340 |
| Oct 21, 2026 | 6.08 | 6.08 | 6.00 | 6.01 | 6.01 | -0.41% | 5,144,294 |
| Oct 20, 2026 | 6.05 | 6.10 | 6.00 | 6.04 | 6.04 | -0.25% | 5,835,300 |
| Oct 16, 2026 | 6.10 | 6.13 | 6.05 | 6.05 | 6.05 | -0.74% | 5,501,778 |
| Oct 15, 2026 | 6.12 | 6.12 | 6.01 | 6.10 | 6.10 | - | 5,636,951 |
| Oct 14, 2026 | 6.06 | 6.14 | 6.05 | 6.10 | 6.10 | 0.25% | 3,238,900 |
| Oct 13, 2026 | 6.03 | 6.09 | 6.01 | 6.08 | 6.08 | 0.25% | 5,827,486 |
| Oct 12, 2026 | 6.10 | 6.15 | 6.04 | 6.07 | 6.07 | - | 7,494,662 |
| Oct 9, 2026 | 5.93 | 6.09 | 5.93 | 6.07 | 6.07 | 2.02% | 5,189,368 |
| Oct 8, 2026 | 5.85 | 5.99 | 5.84 | 5.95 | 5.95 | 2.68% | 9,610,898 |
| Oct 7, 2026 | 5.79 | 5.81 | 5.75 | 5.79 | 5.79 | - | 2,103,959 |
| Oct 6, 2026 | 5.80 | 5.83 | 5.74 | 5.79 | 5.79 | 0.96% | 2,352,003 |
| Oct 5, 2026 | 5.85 | 5.85 | 5.70 | 5.74 | 5.74 | -1.46% | 4,674,265 |
| Oct 2, 2026 | 5.90 | 5.93 | 5.78 | 5.82 | 5.82 | -2.27% | 9,952,000 |
| Sep 30, 2026 | 5.96 | 5.99 | 5.93 | 5.96 | 5.96 | -0.08% | 12,760,310 |
| Sep 29, 2026 | 5.94 | 5.98 | 5.94 | 5.96 | 5.96 | 0.34% | 5,512,214 |
| Sep 28, 2026 | 5.90 | 5.98 | 5.87 | 5.94 | 5.94 | 0.68% | 11,447,665 |
| Sep 25, 2026 | 5.95 | 5.95 | 5.82 | 5.90 | 5.90 | -0.17% | 4,122,552 |
| Sep 24, 2026 | 5.91 | 5.95 | 5.84 | 5.91 | 5.91 | 0.17% | 9,411,843 |
| Sep 23, 2026 | 5.94 | 5.98 | 5.90 | 5.90 | 5.90 | -0.67% | 10,111,339 |
| Sep 22, 2026 | 6.08 | 6.11 | 5.94 | 5.94 | 5.94 | -2.22% | 12,392,802 |
| Sep 21, 2026 | 6.07 | 6.12 | 6.04 | 6.08 | 6.08 | 0.16% | 9,292,038 |
| Sep 18, 2026 | 6.03 | 6.08 | 5.99 | 6.07 | 6.07 | 0.58% | 13,186,642 |
| Sep 17, 2026 | 6.02 | 6.04 | 5.96 | 6.03 | 6.03 | -0.41% | 11,788,241 |
| Sep 16, 2026 | 5.96 | 6.09 | 5.93 | 6.06 | 6.06 | 1.68% | 13,792,684 |
| Sep 15, 2026 | 6.02 | 6.02 | 5.91 | 5.96 | 5.96 | -1.08% | 21,485,900 |
| Sep 14, 2026 | 5.97 | 6.03 | 5.91 | 6.02 | 6.02 | 1.01% | 22,011,430 |
| Sep 11, 2026 | 6.11 | 6.11 | 5.96 | 5.96 | 5.96 | -2.45% | 45,344,135 |
| Sep 10, 2026 | 6.16 | 6.17 | 6.09 | 6.11 | 6.11 | -0.65% | 10,494,353 |
| Sep 9, 2026 | 6.17 | 6.20 | 6.12 | 6.15 | 6.15 | - | 7,983,413 |
| Sep 8, 2026 | 6.13 | 6.17 | 6.04 | 6.15 | 6.15 | 1.15% | 9,373,445 |
| Sep 7, 2026 | 6.15 | 6.18 | 6.06 | 6.08 | 6.08 | -1.14% | 5,928,000 |
| Sep 4, 2026 | 6.09 | 6.18 | 6.07 | 6.15 | 6.15 | 0.99% | 9,502,861 |
| Sep 3, 2026 | 6.11 | 6.14 | 6.07 | 6.09 | 6.09 | -0.33% | 7,580,986 |
| Sep 2, 2026 | 6.17 | 6.20 | 6.08 | 6.11 | 6.11 | -0.89% | 11,790,344 |
| Sep 1, 2026 | 6.38 | 6.38 | 6.00 | 6.17 | 6.17 | -3.52% | 25,132,000 |
| Aug 31, 2026 | 6.51 | 6.51 | 6.36 | 6.39 | 6.39 | -1.84% | 8,128,557 |
| Aug 28, 2026 | 6.45 | 6.52 | 6.39 | 6.51 | 6.51 | 0.54% | 4,287,176 |
| Aug 27, 2026 | 6.50 | 6.54 | 6.43 | 6.48 | 6.48 | -0.54% | 2,631,596 |
| Aug 26, 2026 | 6.48 | 6.54 | 6.46 | 6.51 | 6.51 | 0.70% | 4,416,000 |
| Aug 25, 2026 | 6.46 | 6.51 | 6.43 | 6.47 | 6.47 | -0.31% | 6,159,436 |
| Aug 24, 2026 | 6.37 | 6.51 | 6.37 | 6.49 | 6.49 | 1.33% | 5,574,811 |
| Aug 21, 2026 | 6.34 | 6.41 | 6.33 | 6.40 | 6.40 | 0.87% | 4,087,015 |
| Aug 20, 2026 | 6.33 | 6.35 | 6.26 | 6.35 | 6.35 | 0.32% | 4,294,000 |
| Aug 19, 2026 | 6.28 | 6.36 | 6.24 | 6.33 | 6.33 | 0.24% | 4,193,768 |
| Aug 18, 2026 | 6.26 | 6.31 | 6.23 | 6.31 | 6.31 | 1.37% | 4,617,424 |
| Aug 17, 2026 | 6.23 | 6.29 | 6.20 | 6.23 | 6.23 | - | 2,964,000 |
| Aug 14, 2026 | 6.20 | 6.24 | 6.18 | 6.23 | 6.23 | 0.16% | 2,428,349 |
| Aug 13, 2026 | 6.28 | 6.28 | 6.19 | 6.22 | 6.22 | -0.72% | 4,430,000 |