Hainan Expressway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	6.52	6.70	6.52	6.60	6.60	3.77%	64,054,469
Jan 30, 2026	6.44	6.52	6.34	6.36	6.36	-0.47%	26,395,770
Jan 29, 2026	6.37	6.44	6.28	6.39	6.39	0.16%	20,921,250
Jan 28, 2026	6.38	6.45	6.36	6.38	6.38	-0.16%	17,803,100
Jan 27, 2026	6.41	6.44	6.27	6.39	6.39	-0.78%	19,104,441
Jan 26, 2026	6.57	6.58	6.42	6.44	6.44	-2.13%	27,328,900
Jan 23, 2026	6.52	6.60	6.51	6.58	6.58	0.77%	23,884,850
Jan 22, 2026	6.46	6.53	6.46	6.53	6.53	0.77%	18,255,390
Jan 21, 2026	6.45	6.49	6.39	6.48	6.48	-0.15%	14,877,230
Jan 20, 2026	6.57	6.57	6.46	6.49	6.49	-1.52%	22,142,990
Jan 19, 2026	6.47	6.64	6.42	6.59	6.59	2.01%	30,978,280
Jan 16, 2026	6.48	6.52	6.41	6.46	6.46	0.16%	21,760,690
Jan 15, 2026	6.50	6.54	6.42	6.45	6.45	-1.68%	29,521,260
Jan 14, 2026	6.67	6.71	6.48	6.56	6.56	-1.50%	51,890,170
Jan 13, 2026	6.95	6.97	6.64	6.66	6.66	-4.45%	56,095,220
Jan 12, 2026	6.68	7.10	6.68	6.97	6.97	5.93%	90,334,372
Jan 9, 2026	6.49	6.58	6.47	6.58	6.58	1.39%	38,656,836
Jan 8, 2026	6.47	6.58	6.45	6.49	6.49	0.31%	33,054,500
Jan 7, 2026	6.53	6.62	6.47	6.47	6.47	-1.52%	40,935,270
Jan 6, 2026	6.53	6.64	6.53	6.57	6.57	0.31%	35,149,460
Jan 5, 2026	6.75	6.76	6.53	6.55	6.55	-4.52%	53,323,700
Dec 31, 2025	6.79	6.97	6.65	6.86	6.86	1.63%	52,434,730
Dec 30, 2025	7.06	7.08	6.72	6.75	6.75	-5.06%	64,078,501
Dec 29, 2025	7.27	7.45	7.08	7.11	7.11	-2.87%	68,488,230
Dec 26, 2025	7.05	7.49	7.02	7.32	7.32	3.68%	92,194,100
Dec 25, 2025	7.31	7.35	7.05	7.06	7.06	-3.81%	66,749,500
Dec 24, 2025	7.31	7.47	7.20	7.34	7.34	-1.08%	98,622,330
Dec 23, 2025	7.67	7.94	7.38	7.42	7.42	0.95%	170,951,700
Dec 22, 2025	6.78	7.35	6.78	7.35	7.35	10.03%	93,435,350
Dec 19, 2025	6.30	6.85	6.25	6.68	6.68	6.37%	83,418,780
Dec 18, 2025	6.52	6.53	6.26	6.28	6.28	-4.56%	57,824,113
Dec 17, 2025	6.80	6.83	6.36	6.58	6.58	-4.78%	62,410,041
Dec 16, 2025	7.33	7.52	6.73	6.91	6.91	-6.11%	85,224,065
Dec 15, 2025	7.45	7.59	7.23	7.36	7.36	-1.60%	70,370,580
Dec 12, 2025	7.76	7.85	7.42	7.48	7.48	-4.23%	93,668,420
Dec 11, 2025	8.10	8.28	7.80	7.81	7.81	-4.29%	154,156,200
Dec 10, 2025	7.43	8.16	7.22	8.16	8.16	9.97%	173,691,400
Dec 9, 2025	7.69	7.73	7.24	7.42	7.42	-4.50%	76,521,180
Dec 8, 2025	7.34	8.08	7.32	7.77	7.77	5.14%	82,697,040
Dec 5, 2025	7.34	7.49	7.16	7.39	7.39	0.82%	46,120,700
Dec 4, 2025	7.69	7.71	7.30	7.33	7.33	-5.54%	51,955,710
Dec 3, 2025	7.73	7.89	7.70	7.76	7.76	-0.26%	55,171,410
Dec 2, 2025	7.67	7.81	7.52	7.78	7.78	0.78%	44,355,430
Dec 1, 2025	7.74	7.82	7.61	7.72	7.72	-0.26%	48,416,900
Nov 28, 2025	7.23	7.86	7.14	7.74	7.74	7.65%	95,840,850
Nov 27, 2025	7.30	7.51	7.13	7.19	7.19	-3.10%	43,088,200
Nov 26, 2025	7.43	7.74	7.39	7.42	7.42	-0.54%	55,967,950
Nov 25, 2025	7.42	7.57	7.28	7.46	7.46	0.54%	50,944,910
Nov 24, 2025	7.47	7.94	7.14	7.42	7.42	0.54%	62,319,140
Nov 21, 2025	7.47	7.80	7.38	7.38	7.38	-3.15%	51,197,770