Anhui Expressway Company Limited (HKG:0995)
Hong Kong · Delayed Price · Currency is HKD 11.44
-0.10 (-0.87%)
Sep 30, 2025, 4:08 PM HKT
Anhui Expressway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.52 | 11.68 | 11.42 | 11.44 | 11.44 | -0.87% | 2,032,000 |
| Sep 29, 2025 | 11.68 | 11.77 | 11.53 | 11.54 | 11.54 | -0.35% | 756,000 |
| Sep 26, 2025 | 11.37 | 11.60 | 11.37 | 11.58 | 11.58 | 1.49% | 704,000 |
| Sep 25, 2025 | 11.45 | 11.52 | 11.30 | 11.41 | 11.41 | -0.35% | 828,000 |
| Sep 24, 2025 | 11.37 | 11.62 | 11.34 | 11.45 | 11.45 | 0.88% | 1,319,357 |
| Sep 23, 2025 | 11.37 | 11.38 | 11.22 | 11.35 | 11.35 | 0.80% | 1,594,000 |
| Sep 22, 2025 | 11.37 | 11.37 | 11.18 | 11.26 | 11.26 | 0.36% | 1,325,520 |
| Sep 19, 2025 | 11.22 | 11.59 | 11.22 | 11.22 | 11.22 | -1.58% | 2,174,760 |
| Sep 18, 2025 | 11.40 | 11.53 | 11.30 | 11.40 | 11.40 | -0.87% | 1,508,000 |
| Sep 17, 2025 | 11.68 | 11.68 | 11.37 | 11.50 | 11.50 | 0.17% | 2,266,000 |
| Sep 16, 2025 | 11.52 | 11.66 | 11.35 | 11.48 | 11.48 | - | 3,231,648 |
| Sep 15, 2025 | 11.25 | 11.53 | 11.23 | 11.48 | 11.48 | 1.68% | 1,535,869 |
| Sep 12, 2025 | 11.58 | 11.58 | 11.23 | 11.29 | 11.29 | -1.31% | 1,346,000 |
| Sep 11, 2025 | 11.48 | 11.54 | 11.29 | 11.44 | 11.44 | 0.09% | 768,000 |
| Sep 10, 2025 | 11.20 | 11.43 | 11.20 | 11.43 | 11.43 | 1.51% | 1,607,200 |
| Sep 9, 2025 | 11.58 | 11.58 | 11.21 | 11.26 | 11.26 | -1.75% | 1,494,500 |
| Sep 8, 2025 | 11.52 | 11.67 | 11.38 | 11.46 | 11.46 | - | 1,150,000 |
| Sep 5, 2025 | 11.68 | 11.71 | 11.44 | 11.46 | 11.46 | -1.38% | 1,196,000 |
| Sep 4, 2025 | 11.42 | 11.73 | 11.32 | 11.62 | 11.62 | 1.75% | 3,702,000 |
| Sep 3, 2025 | 11.32 | 11.53 | 11.23 | 11.42 | 11.42 | 0.79% | 1,488,000 |
| Sep 2, 2025 | 11.72 | 11.72 | 11.33 | 11.33 | 11.33 | -2.58% | 2,170,000 |
| Sep 1, 2025 | 11.79 | 11.89 | 11.63 | 11.63 | 11.63 | -0.94% | 1,010,000 |
| Aug 29, 2025 | 12.00 | 12.15 | 11.56 | 11.74 | 11.74 | -3.29% | 5,328,220 |
| Aug 28, 2025 | 12.45 | 12.45 | 11.91 | 12.14 | 12.14 | -0.41% | 1,744,000 |
| Aug 27, 2025 | 12.34 | 12.35 | 12.19 | 12.19 | 12.19 | -1.22% | 996,000 |
| Aug 26, 2025 | 12.40 | 12.40 | 12.20 | 12.34 | 12.34 | 0.49% | 596,000 |
| Aug 25, 2025 | 12.15 | 12.31 | 12.15 | 12.28 | 12.28 | 0.66% | 1,007,000 |
| Aug 22, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -1.21% | 948,462 |
| Aug 21, 2025 | 12.02 | 12.40 | 12.02 | 12.35 | 12.35 | 2.57% | 2,180,161 |
| Aug 20, 2025 | 12.10 | 12.27 | 12.00 | 12.04 | 12.04 | -1.31% | 3,106,000 |
| Aug 19, 2025 | 12.15 | 12.27 | 12.11 | 12.20 | 12.20 | - | 722,000 |
| Aug 18, 2025 | 12.16 | 12.35 | 12.09 | 12.20 | 12.20 | - | 2,486,000 |
| Aug 15, 2025 | 12.30 | 12.50 | 12.16 | 12.20 | 12.20 | -0.97% | 1,635,000 |
| Aug 14, 2025 | 12.44 | 12.67 | 12.32 | 12.32 | 12.32 | -1.75% | 1,202,000 |
| Aug 13, 2025 | 12.58 | 12.63 | 12.40 | 12.54 | 12.54 | -0.24% | 1,554,000 |
| Aug 12, 2025 | 12.47 | 12.66 | 12.47 | 12.57 | 12.57 | 0.08% | 1,608,000 |
| Aug 11, 2025 | 12.79 | 12.79 | 12.47 | 12.56 | 12.56 | -2.10% | 782,000 |
| Aug 8, 2025 | 12.89 | 13.03 | 12.78 | 12.83 | 12.83 | -0.62% | 656,000 |
| Aug 7, 2025 | 13.01 | 13.01 | 12.81 | 12.91 | 12.91 | -0.31% | 1,100,247 |
| Aug 6, 2025 | 12.79 | 13.01 | 12.71 | 12.95 | 12.95 | 2.21% | 3,028,000 |
| Aug 5, 2025 | 12.33 | 12.78 | 12.28 | 12.67 | 12.67 | 3.26% | 1,610,000 |
| Aug 4, 2025 | 12.28 | 12.34 | 12.17 | 12.27 | 12.27 | 0.41% | 732,000 |
| Aug 1, 2025 | 12.40 | 12.48 | 12.20 | 12.22 | 12.22 | -0.33% | 774,000 |
| Jul 31, 2025 | 12.38 | 12.38 | 12.12 | 12.26 | 12.26 | -0.16% | 3,314,000 |
| Jul 30, 2025 | 12.14 | 12.42 | 12.12 | 12.28 | 12.28 | 0.66% | 1,468,755 |
| Jul 29, 2025 | 12.32 | 12.32 | 12.14 | 12.20 | 12.20 | -1.61% | 3,062,000 |
| Jul 28, 2025 | 12.80 | 12.80 | 12.38 | 12.40 | 12.40 | -2.21% | 2,418,000 |
| Jul 25, 2025 | 12.42 | 12.72 | 12.38 | 12.68 | 12.68 | 1.77% | 1,264,000 |
| Jul 24, 2025 | 12.48 | 12.50 | 12.26 | 12.46 | 12.46 | 1.30% | 1,593,000 |
| Jul 23, 2025 | 13.12 | 13.44 | 12.28 | 12.30 | 12.30 | -2.07% | 2,550,000 |