Chengdu Expressway Co., Ltd. (HKG:1785)
Hong Kong · Delayed Price · Currency is HKD 1.920
-0.020 (-1.03%)
May 28, 2026, 3:59 PM HKT
Chengdu Expressway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -1.03% | 73,000 |
| May 27, 2026 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | -1.02% | 31,000 |
| May 26, 2026 | 1.92 | 1.96 | 1.90 | 1.96 | 1.96 | 1.03% | 67,000 |
| May 22, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| May 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| May 20, 2026 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | -1.02% | 19,000 |
| May 19, 2026 | 1.97 | 1.97 | 1.97 | 1.96 | 1.96 | 1.03% | 1,000 |
| May 18, 2026 | 1.99 | 1.99 | 1.90 | 1.94 | 1.94 | 1.54% | 88,000 |
| May 15, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 1.91 | 0.49% | 61,000 |
| May 14, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 1.90 | -0.49% | 53,000 |
| May 13, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 1.91 | 0.49% | - |
| May 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.90 | 0.49% | 6,000 |
| May 11, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.89 | -0.98% | 1,000 |
| May 8, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 1.91 | 0.49% | - |
| May 7, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.90 | 0.49% | - |
| May 6, 2026 | 2.04 | 2.04 | 2.02 | 2.03 | 1.89 | -1.46% | 110,000 |
| May 5, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.92 | - | - |
| May 4, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.92 | - | - |
| Apr 30, 2026 | 2.07 | 2.07 | 2.05 | 2.06 | 1.92 | -0.96% | 40,000 |
| Apr 29, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 1.94 | - | 5,000 |
| Apr 28, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 1.94 | - | 1,000 |
| Apr 27, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 1.94 | -1.42% | 10,000 |
| Apr 24, 2026 | 2.11 | 2.11 | 2.07 | 2.11 | 1.97 | - | 11,000 |
| Apr 23, 2026 | 2.18 | 2.18 | 2.11 | 2.11 | 1.97 | 2.43% | 53,000 |
| Apr 22, 2026 | 2.09 | 2.09 | 2.06 | 2.06 | 1.92 | -1.44% | 97,000 |
| Apr 21, 2026 | 2.07 | 2.09 | 2.07 | 2.09 | 1.95 | 1.46% | 32,000 |
| Apr 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.92 | - | - |
| Apr 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.92 | - | - |
| Apr 16, 2026 | 2.09 | 2.09 | 2.06 | 2.06 | 1.92 | -1.44% | 41,200 |
| Apr 15, 2026 | 2.08 | 2.09 | 2.08 | 2.09 | 1.95 | 0.97% | 104,000 |
| Apr 14, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 1.93 | 0.49% | 47,000 |
| Apr 13, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 1.92 | - | 42,000 |
| Apr 10, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 1.92 | 0.49% | 144,000 |
| Apr 9, 2026 | 2.08 | 2.08 | 2.05 | 2.05 | 1.91 | 0.99% | 24,000 |
| Apr 8, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.89 | - | - |
| Apr 2, 2026 | 2.04 | 2.04 | 2.02 | 2.03 | 1.89 | - | 62,000 |
| Apr 1, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.89 | 1.50% | 124,000 |
| Mar 31, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 1.86 | - | 197,000 |
| Mar 30, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 1.86 | -2.44% | 262,000 |
| Mar 27, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 1.91 | 1.99% | 69,000 |
| Mar 26, 2026 | 2.04 | 2.04 | 2.00 | 2.01 | 1.87 | -1.47% | 13,000 |
| Mar 25, 2026 | 2.04 | 2.04 | 2.03 | 2.04 | 1.90 | 1.49% | 6,000 |
| Mar 24, 2026 | 2.04 | 2.04 | 2.00 | 2.01 | 1.87 | -0.50% | 63,000 |
| Mar 23, 2026 | 2.05 | 2.05 | 2.01 | 2.02 | 1.88 | - | 160,000 |
| Mar 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.88 | -1.46% | 5,000 |
| Mar 19, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 1.91 | - | 30,000 |
| Mar 18, 2026 | 2.03 | 2.07 | 2.03 | 2.05 | 1.91 | 0.99% | 92,000 |
| Mar 17, 2026 | 2.03 | 2.03 | 1.98 | 2.03 | 1.89 | -2.87% | 35,000 |
| Mar 16, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 1.95 | - | - |
| Mar 13, 2026 | 2.02 | 2.09 | 2.02 | 2.09 | 1.95 | 2.45% | 37,000 |