Huayu Expressway Group Limited (HKG:1823)
Hong Kong · Delayed Price · Currency is HKD 1.020
-0.040 (-3.77%)
Oct 22, 2026, 4:08 PM HKT
Huayu Expressway Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | -3.77% | 84,000 |
| Oct 21, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | -0.47% | 58,000 |
| Oct 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 16, 2026 | 1.06 | 1.12 | 1.05 | 1.07 | 1.07 | -8.19% | 132,000 |
| Oct 15, 2026 | 1.06 | 1.16 | 1.03 | 1.16 | 1.16 | 12.62% | 36,000 |
| Oct 14, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -0.48% | 74,000 |
| Oct 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 12, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | -2.36% | 68,000 |
| Oct 9, 2026 | 1.02 | 1.10 | 1.00 | 1.06 | 1.06 | 0.95% | 102,000 |
| Oct 8, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | -3.67% | 84,000 |
| Oct 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 2, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 6.86% | 26,000 |
| Sep 30, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -4.23% | 44,000 |
| Sep 29, 2026 | 1.02 | 1.07 | 1.00 | 1.07 | 1.07 | -0.93% | 76,000 |
| Sep 28, 2026 | 1.10 | 1.10 | 1.02 | 1.08 | 1.08 | -0.92% | 76,000 |
| Sep 25, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 2.84% | 38,000 |
| Sep 24, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.65% | 12,000 |
| Sep 23, 2026 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | -3.95% | 150,000 |
| Sep 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 6,000 |
| Sep 21, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 18,000 |
| Sep 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 15, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 4.15% | 90,000 |
| Sep 14, 2026 | 1.10 | 1.25 | 1.01 | 1.09 | 1.09 | -0.91% | 480,000 |
| Sep 11, 2026 | 1.10 | 1.10 | 1.01 | 1.10 | 1.10 | -0.45% | 394,000 |
| Sep 10, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -5.58% | 12,000 |
| Sep 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 8, 2026 | 1.16 | 1.17 | 1.07 | 1.17 | 1.17 | - | 70,000 |
| Sep 7, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | -2.10% | 80,000 |
| Sep 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 2, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -2.06% | 98,000 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.22% | - |
| Aug 31, 2026 | 1.23 | 1.23 | 1.13 | 1.23 | 1.23 | -6.46% | 32,000 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 27, 2026 | 1.20 | 1.32 | 1.20 | 1.32 | 1.32 | 9.58% | 24,000 |
| Aug 26, 2026 | 1.19 | 1.19 | 1.16 | 1.20 | 1.20 | 2.13% | 44,000 |
| Aug 25, 2026 | 1.20 | 1.20 | 1.20 | 1.18 | 1.18 | -2.08% | 30,000 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.34% | 56,000 |
| Aug 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.38% | 4,000 |
| Aug 20, 2026 | 1.38 | 1.38 | 1.23 | 1.30 | 1.30 | -5.45% | 208,000 |
| Aug 19, 2026 | 1.31 | 1.41 | 1.31 | 1.38 | 1.38 | 5.77% | 6,000 |
| Aug 18, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 4.00% | 12,000 |
| Aug 17, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -11.97% | 286,000 |
| Aug 14, 2026 | 1.43 | 1.43 | 1.43 | 1.42 | 1.42 | 8.40% | 2,000 |
| Aug 13, 2026 | 1.44 | 1.44 | 1.31 | 1.31 | 1.31 | 0.77% | 36,000 |
| Aug 12, 2026 | 1.34 | 1.46 | 1.23 | 1.30 | 1.30 | -2.99% | 348,000 |