Huayu Expressway Group Limited (HKG:1823)
Hong Kong · Delayed Price · Currency is HKD 1.440
-0.080 (-5.26%)
May 28, 2026, 3:28 PM HKT
Huayu Expressway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | - | 40,000 |
| May 18, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 0.61% | 380,000 |
| May 15, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -3.51% | 564,000 |
| May 14, 2026 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | -0.58% | 628,000 |
| May 13, 2026 | 1.73 | 1.73 | 1.67 | 1.72 | 1.72 | 2.38% | 1,752,000 |
| May 12, 2026 | 1.71 | 1.71 | 1.55 | 1.68 | 1.68 | - | 763,600 |
| May 11, 2026 | 1.64 | 1.72 | 1.54 | 1.68 | 1.68 | 20.00% | 986,000 |
| May 8, 2026 | 1.63 | 1.63 | 1.40 | 1.40 | 1.40 | -9.68% | 362,000 |
| May 7, 2026 | 1.30 | 1.60 | 1.30 | 1.55 | 1.55 | 14.81% | 436,000 |
| May 6, 2026 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | -4.26% | 74,000 |
| May 5, 2026 | 1.48 | 1.48 | 1.29 | 1.41 | 1.41 | -5.37% | 358,000 |
| May 4, 2026 | 1.60 | 1.60 | 1.49 | 1.49 | 1.49 | -3.25% | 140,000 |
| Apr 30, 2026 | 1.55 | 1.63 | 1.54 | 1.54 | 1.54 | 1.99% | 26,000 |
| Apr 29, 2026 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -1.31% | 174,000 |
| Apr 28, 2026 | 1.54 | 1.55 | 1.44 | 1.53 | 1.53 | -3.77% | 194,000 |
| Apr 27, 2026 | 1.58 | 1.60 | 1.53 | 1.59 | 1.59 | -3.64% | 306,000 |
| Apr 24, 2026 | 1.53 | 1.65 | 1.49 | 1.65 | 1.65 | 1.23% | 500,000 |
| Apr 23, 2026 | 1.74 | 1.74 | 1.51 | 1.63 | 1.63 | 3.82% | 60,000 |
| Apr 22, 2026 | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | -1.26% | 158,000 |
| Apr 21, 2026 | 1.69 | 1.70 | 1.50 | 1.59 | 1.59 | -2.45% | 254,000 |
| Apr 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Apr 17, 2026 | 1.71 | 1.71 | 1.62 | 1.63 | 1.63 | -4.12% | 42,000 |
| Apr 16, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 54,000 |
| Apr 15, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | -3.98% | 24,000 |
| Apr 14, 2026 | 1.72 | 1.84 | 1.72 | 1.76 | 1.76 | 2.33% | 66,000 |
| Apr 13, 2026 | 1.69 | 1.74 | 1.63 | 1.72 | 1.72 | -3.91% | 536,000 |
| Apr 10, 2026 | 1.69 | 1.82 | 1.64 | 1.79 | 1.79 | 14.01% | 1,018,000 |
| Apr 9, 2026 | 1.70 | 1.70 | 1.53 | 1.57 | 1.57 | -10.80% | 592,000 |
| Apr 8, 2026 | 1.83 | 1.89 | 1.76 | 1.76 | 1.76 | - | 60,000 |
| Apr 2, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 1.15% | 60,000 |
| Apr 1, 2026 | 1.63 | 1.77 | 1.62 | 1.74 | 1.74 | 8.75% | 370,000 |
| Mar 31, 2026 | 1.75 | 1.75 | 1.60 | 1.60 | 1.60 | -4.76% | 108,000 |
| Mar 30, 2026 | 1.72 | 1.72 | 1.61 | 1.68 | 1.68 | -2.33% | 232,000 |
| Mar 27, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -2.27% | 90,000 |
| Mar 26, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2,000 |
| Mar 25, 2026 | 1.83 | 1.87 | 1.76 | 1.76 | 1.76 | 0.57% | 154,000 |
| Mar 24, 2026 | 1.60 | 1.77 | 1.60 | 1.75 | 1.75 | 0.57% | 214,000 |
| Mar 23, 2026 | 1.77 | 1.85 | 1.74 | 1.74 | 1.74 | -1.69% | 330,000 |
| Mar 20, 2026 | 1.70 | 1.79 | 1.66 | 1.77 | 1.77 | 4.12% | 286,000 |
| Mar 19, 2026 | 1.80 | 1.80 | 1.66 | 1.70 | 1.70 | -5.56% | 266,000 |
| Mar 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 17, 2026 | 1.68 | 1.80 | 1.68 | 1.80 | 1.80 | 7.14% | 516,000 |
| Mar 16, 2026 | 1.69 | 1.73 | 1.60 | 1.68 | 1.68 | -1.75% | 454,000 |
| Mar 13, 2026 | 1.90 | 1.96 | 1.69 | 1.71 | 1.71 | -8.06% | 654,000 |