Huayu Expressway Group Limited (HKG:1823)
Hong Kong · Delayed Price · Currency is HKD 1.240
+0.020 (1.64%)
Jul 31, 2026, 3:36 PM HKT
Huayu Expressway Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.22 | 1.24 | 1.16 | 1.24 | 1.24 | 1.64% | 54,000 |
| Jul 30, 2026 | 1.14 | 1.23 | 1.14 | 1.22 | 1.22 | 5.17% | 76,000 |
| Jul 29, 2026 | 1.05 | 1.16 | 1.05 | 1.16 | 1.16 | 0.87% | 4,000 |
| Jul 28, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 40,000 |
| Jul 27, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -2.52% | 650,000 |
| Jul 24, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | - | 24,000 |
| Jul 23, 2026 | 1.21 | 1.34 | 1.17 | 1.19 | 1.19 | -1.65% | 398,000 |
| Jul 22, 2026 | 1.16 | 1.37 | 1.16 | 1.21 | 1.21 | -5.47% | 14,000 |
| Jul 21, 2026 | 1.38 | 1.55 | 1.25 | 1.28 | 1.28 | -2.29% | 120,000 |
| Jul 20, 2026 | 1.36 | 1.36 | 1.16 | 1.31 | 1.31 | 5.65% | 134,000 |
| Jul 17, 2026 | 1.24 | 1.36 | 1.22 | 1.24 | 1.24 | - | 240,000 |
| Jul 16, 2026 | 1.30 | 1.31 | 1.13 | 1.24 | 1.24 | 5.08% | 208,000 |
| Jul 15, 2026 | 1.22 | 1.23 | 1.15 | 1.18 | 1.18 | -3.28% | 24,000 |
| Jul 14, 2026 | 1.18 | 1.22 | 1.11 | 1.22 | 1.22 | 3.39% | 162,000 |
| Jul 13, 2026 | 1.14 | 1.14 | 1.14 | 1.18 | 1.18 | -7.09% | 4,000 |
| Jul 10, 2026 | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | -0.78% | 132,000 |
| Jul 9, 2026 | 1.25 | 1.28 | 1.02 | 1.28 | 1.28 | -5.19% | 304,000 |
| Jul 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 7, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 72,000 |
| Jul 6, 2026 | 1.31 | 1.36 | 1.31 | 1.31 | 1.31 | - | 306,000 |
| Jul 3, 2026 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -8.39% | 234,000 |
| Jul 2, 2026 | 1.31 | 1.45 | 1.27 | 1.43 | 1.43 | 1.42% | 200,000 |
| Jun 30, 2026 | 1.29 | 1.41 | 1.29 | 1.41 | 1.41 | 9.30% | 40,000 |
| Jun 29, 2026 | 1.27 | 1.34 | 1.20 | 1.29 | 1.29 | -7.86% | 150,000 |
| Jun 26, 2026 | 1.31 | 1.40 | 1.20 | 1.40 | 1.40 | - | 296,000 |
| Jun 25, 2026 | 1.32 | 1.40 | 1.27 | 1.40 | 1.40 | 6.06% | 220,000 |
| Jun 24, 2026 | 1.29 | 1.32 | 1.23 | 1.32 | 1.32 | 1.54% | 138,000 |
| Jun 23, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 266,000 |
| Jun 22, 2026 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -3.62% | 50,000 |
| Jun 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Jun 17, 2026 | 1.42 | 1.42 | 1.28 | 1.37 | 1.37 | -2.84% | 164,000 |
| Jun 16, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | -0.70% | 162,000 |
| Jun 15, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -4.05% | 30,000 |
| Jun 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Jun 11, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | - | 18,000 |
| Jun 10, 2026 | 1.40 | 1.50 | 1.38 | 1.50 | 1.50 | - | 326,000 |
| Jun 9, 2026 | 1.36 | 1.51 | 1.36 | 1.50 | 1.50 | 13.64% | 550,000 |
| Jun 8, 2026 | 1.42 | 1.42 | 1.30 | 1.32 | 1.32 | -8.33% | 210,000 |
| Jun 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jun 4, 2026 | 1.39 | 1.39 | 1.39 | 1.44 | 1.44 | 0.70% | 2,000 |
| Jun 3, 2026 | 1.47 | 1.47 | 1.38 | 1.43 | 1.43 | -0.69% | 128,000 |
| Jun 2, 2026 | 1.44 | 1.49 | 1.44 | 1.44 | 1.44 | - | 80,000 |
| Jun 1, 2026 | 1.57 | 1.58 | 1.37 | 1.44 | 1.44 | - | 454,000 |
| May 29, 2026 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | - | 20,000 |
| May 28, 2026 | 1.40 | 1.49 | 1.40 | 1.44 | 1.44 | -5.26% | 212,000 |
| May 27, 2026 | 1.60 | 1.60 | 1.51 | 1.52 | 1.52 | -3.18% | 388,000 |
| May 26, 2026 | 1.59 | 1.62 | 1.57 | 1.57 | 1.57 | -1.26% | 432,000 |
| May 22, 2026 | 1.56 | 1.60 | 1.52 | 1.59 | 1.59 | 1.92% | 162,000 |
| May 21, 2026 | 1.53 | 1.59 | 1.51 | 1.56 | 1.56 | -6.02% | 310,000 |
| May 20, 2026 | 1.66 | 1.66 | 1.60 | 1.66 | 1.66 | - | 54,000 |