Zhejiang Expressway Co., Ltd. (HKG:0576)
Hong Kong · Delayed Price · Currency is HKD 5.74
-0.09 (-1.46%)
Oct 5, 2026, 4:08 PM HKT
Zhejiang Expressway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 6.27 | 6.27 | 6.20 | 6.26 | 6.26 | -0.56% | 5,197,042 |
| Aug 11, 2026 | 6.30 | 6.32 | 6.26 | 6.30 | 6.30 | -0.08% | 4,914,000 |
| Aug 10, 2026 | 6.25 | 6.32 | 6.24 | 6.30 | 6.30 | 0.88% | 3,021,234 |
| Aug 7, 2026 | 6.27 | 6.31 | 6.24 | 6.25 | 6.25 | -1.34% | 6,979,233 |
| Aug 6, 2026 | 6.38 | 6.38 | 6.24 | 6.33 | 6.33 | -0.47% | 7,998,112 |
| Aug 5, 2026 | 6.31 | 6.38 | 6.24 | 6.36 | 6.36 | 0.95% | 9,644,542 |
| Aug 4, 2026 | 6.48 | 6.52 | 6.27 | 6.30 | 6.30 | -2.78% | 10,820,000 |
| Aug 3, 2026 | 6.74 | 6.77 | 6.43 | 6.48 | 6.48 | -6.76% | 15,364,306 |
| Jul 31, 2026 | 6.68 | 6.95 | 6.52 | 6.95 | 6.95 | 3.89% | 32,559,388 |
| Jul 30, 2026 | 6.66 | 6.69 | 6.59 | 6.69 | 6.69 | 0.45% | 10,323,310 |
| Jul 29, 2026 | 6.58 | 6.67 | 6.58 | 6.66 | 6.66 | 1.22% | 9,598,608 |
| Jul 28, 2026 | 6.54 | 6.58 | 6.47 | 6.58 | 6.58 | 0.61% | 6,184,000 |
| Jul 27, 2026 | 6.58 | 6.58 | 6.46 | 6.54 | 6.54 | -0.15% | 8,408,122 |
| Jul 24, 2026 | 6.60 | 6.61 | 6.50 | 6.55 | 6.55 | -0.91% | 2,568,966 |