Zhejiang Expressway Co., Ltd. (HKG:0576)
Hong Kong · Delayed Price · Currency is HKD 6.60
-0.16 (-2.37%)
May 28, 2026, 4:08 PM HKT
Zhejiang Expressway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.76 | 6.78 | 6.57 | 6.60 | 6.60 | -2.37% | 8,867,256 |
| May 27, 2026 | 6.67 | 6.88 | 6.67 | 6.76 | 6.76 | 1.65% | 6,038,196 |
| May 26, 2026 | 6.61 | 6.67 | 6.56 | 6.65 | 6.65 | 1.53% | 14,984,080 |
| May 22, 2026 | 6.60 | 6.60 | 6.52 | 6.55 | 6.55 | -0.46% | 7,903,702 |
| May 21, 2026 | 6.58 | 6.63 | 6.55 | 6.58 | 6.58 | 0.30% | 6,124,073 |
| May 20, 2026 | 6.67 | 6.67 | 6.54 | 6.56 | 6.56 | -1.65% | 5,933,187 |
| May 19, 2026 | 6.69 | 6.69 | 6.57 | 6.67 | 6.67 | - | 8,051,378 |
| May 18, 2026 | 6.71 | 6.76 | 6.64 | 6.67 | 6.67 | -0.89% | 5,902,000 |
| May 15, 2026 | 6.77 | 6.80 | 6.71 | 6.73 | 6.73 | -1.03% | 5,511,244 |
| May 14, 2026 | 6.90 | 6.93 | 6.80 | 6.80 | 6.80 | -1.16% | 3,703,041 |
| May 13, 2026 | 7.02 | 7.04 | 6.84 | 6.88 | 6.88 | -1.99% | 5,966,000 |
| May 12, 2026 | 7.08 | 7.09 | 6.98 | 7.02 | 7.02 | -0.28% | 7,131,046 |
| May 11, 2026 | 6.92 | 7.11 | 6.89 | 7.04 | 7.04 | 1.88% | 9,727,822 |
| May 8, 2026 | 6.90 | 6.94 | 6.72 | 6.91 | 6.91 | 0.99% | 12,925,062 |
| May 7, 2026 | 7.36 | 7.44 | 7.27 | 7.29 | 6.84 | -0.95% | 10,886,190 |
| May 6, 2026 | 7.42 | 7.50 | 7.29 | 7.36 | 6.91 | 1.24% | 8,673,507 |
| May 5, 2026 | 7.31 | 7.38 | 7.21 | 7.27 | 6.82 | -1.09% | 4,172,018 |
| May 4, 2026 | 7.80 | 7.80 | 7.33 | 7.35 | 6.90 | -5.28% | 6,059,796 |
| Apr 30, 2026 | 7.80 | 7.85 | 7.70 | 7.76 | 7.28 | -0.51% | 10,756,330 |
| Apr 29, 2026 | 7.76 | 7.85 | 7.66 | 7.80 | 7.32 | 0.13% | 11,227,680 |
| Apr 28, 2026 | 7.56 | 7.82 | 7.54 | 7.79 | 7.31 | 2.91% | 9,714,376 |
| Apr 27, 2026 | 7.63 | 7.64 | 7.53 | 7.57 | 7.11 | -0.53% | 4,882,349 |
| Apr 24, 2026 | 7.61 | 7.63 | 7.49 | 7.61 | 7.14 | 0.26% | 5,445,460 |
| Apr 23, 2026 | 7.68 | 7.71 | 7.57 | 7.59 | 7.12 | -1.68% | 3,425,216 |
| Apr 22, 2026 | 7.79 | 7.79 | 7.60 | 7.72 | 7.25 | -0.13% | 6,106,000 |
| Apr 21, 2026 | 7.73 | 7.79 | 7.67 | 7.73 | 7.26 | 0.13% | 3,535,520 |
| Apr 20, 2026 | 7.58 | 7.78 | 7.55 | 7.72 | 7.25 | 1.85% | 5,115,523 |
| Apr 17, 2026 | 7.69 | 7.69 | 7.49 | 7.58 | 7.11 | -0.52% | 8,968,420 |
| Apr 16, 2026 | 8.12 | 8.16 | 7.58 | 7.62 | 7.15 | -6.04% | 10,275,040 |
| Apr 15, 2026 | 7.76 | 8.12 | 7.76 | 8.11 | 7.61 | 4.24% | 19,965,930 |
| Apr 14, 2026 | 7.63 | 7.78 | 7.63 | 7.78 | 7.30 | 1.30% | 15,547,560 |
| Apr 13, 2026 | 7.60 | 7.69 | 7.51 | 7.68 | 7.21 | 0.26% | 8,285,761 |
| Apr 10, 2026 | 7.54 | 7.72 | 7.52 | 7.66 | 7.19 | 1.86% | 18,057,100 |
| Apr 9, 2026 | 7.47 | 7.53 | 7.43 | 7.52 | 7.06 | 0.27% | 11,444,190 |
| Apr 8, 2026 | 7.45 | 7.51 | 7.35 | 7.50 | 7.04 | 0.67% | 17,817,590 |
| Apr 2, 2026 | 7.33 | 7.45 | 7.33 | 7.45 | 6.99 | 1.64% | 12,563,130 |
| Apr 1, 2026 | 7.11 | 7.43 | 7.08 | 7.33 | 6.88 | 2.09% | 17,248,610 |
| Mar 31, 2026 | 7.19 | 7.31 | 7.15 | 7.18 | 6.74 | -0.14% | 29,963,090 |
| Mar 30, 2026 | 7.08 | 7.20 | 7.05 | 7.19 | 6.75 | 1.13% | 11,249,030 |
| Mar 27, 2026 | 7.10 | 7.17 | 7.05 | 7.11 | 6.67 | - | 9,755,730 |
| Mar 26, 2026 | 7.04 | 7.15 | 7.02 | 7.11 | 6.67 | 0.57% | 13,565,240 |
| Mar 25, 2026 | 6.88 | 7.07 | 6.82 | 7.07 | 6.64 | 3.06% | 8,699,488 |
| Mar 24, 2026 | 6.87 | 6.89 | 6.76 | 6.86 | 6.44 | 0.88% | 4,243,941 |
| Mar 23, 2026 | 6.77 | 6.81 | 6.68 | 6.80 | 6.38 | -0.73% | 11,799,280 |
| Mar 20, 2026 | 6.83 | 6.87 | 6.79 | 6.85 | 6.43 | 0.15% | 11,856,220 |
| Mar 19, 2026 | 6.87 | 6.87 | 6.80 | 6.84 | 6.42 | -0.58% | 6,210,994 |
| Mar 18, 2026 | 6.95 | 6.96 | 6.86 | 6.88 | 6.46 | -1.29% | 10,492,450 |
| Mar 17, 2026 | 6.93 | 7.04 | 6.93 | 6.97 | 6.54 | 0.29% | 5,511,909 |
| Mar 16, 2026 | 6.96 | 6.99 | 6.85 | 6.95 | 6.52 | -0.71% | 7,288,179 |
| Mar 13, 2026 | 7.00 | 7.04 | 6.96 | 7.00 | 6.57 | -0.43% | 7,655,000 |