Huayu Expressway Group Limited (HKG:1823)
Hong Kong · Delayed Price · Currency is HKD 1.000
0.00 (0.00%)
Aug 22, 2025, 3:59 PM HKT
Huayu Expressway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 558,000 |
| Aug 21, 2025 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | 1.01% | 276,000 |
| Aug 20, 2025 | 1.10 | 1.10 | 0.94 | 0.99 | 0.99 | -1.00% | 268,000 |
| Aug 19, 2025 | 1.10 | 1.10 | 0.99 | 1.00 | 1.00 | -4.76% | 172,000 |
| Aug 18, 2025 | 0.97 | 1.08 | 0.97 | 1.05 | 1.05 | 0.96% | 306,000 |
| Aug 15, 2025 | 1.05 | 1.10 | 0.99 | 1.04 | 1.04 | 2.97% | 458,000 |
| Aug 14, 2025 | 1.00 | 1.05 | 0.98 | 1.01 | 1.01 | 2.02% | 950,000 |
| Aug 13, 2025 | 1.15 | 1.15 | 0.99 | 0.99 | 0.99 | -2.94% | 340,000 |
| Aug 12, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 570,000 |
| Aug 11, 2025 | 0.99 | 1.03 | 0.98 | 1.01 | 1.01 | 1.00% | 464,000 |
| Aug 8, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | 4.17% | 1,266,000 |
| Aug 7, 2025 | 1.05 | 1.05 | 0.96 | 0.96 | 0.96 | -3.03% | 476,000 |
| Aug 6, 2025 | 1.08 | 1.08 | 0.95 | 0.99 | 0.99 | -1.98% | 1,118,000 |
| Aug 5, 2025 | 0.99 | 1.05 | 0.97 | 1.01 | 1.01 | 2.02% | 1,176,000 |
| Aug 4, 2025 | 0.90 | 1.00 | 0.89 | 0.99 | 0.99 | 11.24% | 944,000 |
| Aug 1, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -3.26% | 360,000 |
| Jul 31, 2025 | 0.86 | 0.94 | 0.86 | 0.92 | 0.92 | -1.08% | 690,000 |
| Jul 30, 2025 | 0.93 | 0.96 | 0.89 | 0.93 | 0.93 | - | 1,450,000 |
| Jul 29, 2025 | 0.85 | 0.98 | 0.85 | 0.93 | 0.93 | -5.10% | 1,134,000 |
| Jul 28, 2025 | 0.97 | 1.08 | 0.91 | 0.98 | 0.98 | 1.03% | 212,000 |
| Jul 25, 2025 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -6.73% | 462,000 |
| Jul 24, 2025 | 0.96 | 1.10 | 0.96 | 1.04 | 1.04 | 8.33% | 1,746,000 |
| Jul 23, 2025 | 0.89 | 0.96 | 0.86 | 0.96 | 0.96 | 11.63% | 1,730,000 |
| Jul 22, 2025 | 0.85 | 0.90 | 0.82 | 0.86 | 0.86 | 7.50% | 1,220,000 |
| Jul 21, 2025 | 0.80 | 0.82 | 0.70 | 0.80 | 0.80 | 2.56% | 718,000 |
| Jul 18, 2025 | 0.77 | 0.80 | 0.75 | 0.78 | 0.78 | 4.00% | 840,000 |
| Jul 17, 2025 | 0.65 | 0.86 | 0.65 | 0.75 | 0.75 | 19.05% | 1,328,000 |
| Jul 16, 2025 | 0.65 | 0.65 | 0.60 | 0.63 | 0.63 | 5.00% | 212,000 |
| Jul 15, 2025 | 0.54 | 0.60 | 0.54 | 0.60 | 0.60 | 11.11% | 318,000 |
| Jul 14, 2025 | 0.51 | 0.57 | 0.50 | 0.54 | 0.54 | 3.85% | 258,000 |
| Jul 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.45% | 32,000 |
| Jul 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 200,000 |
| Jul 9, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 86,000 |
| Jul 8, 2025 | 0.58 | 0.60 | 0.53 | 0.54 | 0.54 | 3.85% | 192,000 |
| Jul 7, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 8.33% | 118,000 |
| Jul 4, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 9.09% | 474,000 |
| Jul 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 18,000 |
| Jul 2, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 70,000 |
| Jun 30, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 9.76% | 154,000 |
| Jun 27, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | 1.23% | 34,000 |
| Jun 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 108,000 |
| Jun 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.71% | 48,000 |
| Jun 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jun 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jun 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 8,000 |
| Jun 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | - |
| Jun 18, 2025 | 0.50 | 0.50 | 0.40 | 0.43 | 0.43 | -2.30% | 82,000 |
| Jun 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jun 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jun 13, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | - | 126,000 |