Hainan Expressway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	5.71	5.77	5.69	5.72	5.72	1.42%	11,836,410
Apr 9, 2026	5.70	5.72	5.63	5.64	5.64	-1.91%	11,754,490
Apr 8, 2026	5.64	5.76	5.63	5.75	5.75	3.42%	12,949,800
Apr 7, 2026	5.51	5.57	5.48	5.56	5.56	0.91%	9,679,000
Apr 3, 2026	5.63	5.65	5.50	5.51	5.51	-1.61%	11,444,300
Apr 2, 2026	5.69	5.72	5.58	5.60	5.60	-2.10%	10,706,000
Apr 1, 2026	5.73	5.75	5.66	5.72	5.72	1.60%	11,450,800
Mar 31, 2026	5.78	5.84	5.62	5.63	5.63	-2.60%	14,055,070
Mar 30, 2026	5.73	5.80	5.68	5.78	5.78	-0.34%	9,820,425
Mar 27, 2026	5.70	5.82	5.65	5.80	5.80	0.87%	9,295,492
Mar 26, 2026	5.84	5.89	5.72	5.75	5.75	-1.54%	11,126,900
Mar 25, 2026	5.73	5.84	5.72	5.84	5.84	1.92%	13,459,430
Mar 24, 2026	5.67	5.73	5.55	5.73	5.73	3.24%	19,979,130
Mar 23, 2026	5.80	5.81	5.52	5.55	5.55	-5.45%	26,045,770
Mar 20, 2026	5.99	6.01	5.87	5.87	5.87	-1.18%	14,680,300
Mar 19, 2026	6.08	6.09	5.92	5.94	5.94	-3.26%	15,813,400
Mar 18, 2026	6.15	6.15	6.02	6.14	6.14	-0.16%	14,283,160
Mar 17, 2026	6.18	6.28	6.13	6.15	6.15	-0.32%	16,560,100
Mar 16, 2026	6.12	6.17	6.10	6.17	6.17	1.15%	11,356,290
Mar 13, 2026	6.18	6.21	6.09	6.10	6.10	-1.29%	15,513,220
Mar 12, 2026	6.20	6.24	6.17	6.18	6.18	-0.48%	9,691,301
Mar 11, 2026	6.25	6.27	6.19	6.21	6.21	-0.96%	9,855,000
Mar 10, 2026	6.24	6.30	6.22	6.27	6.27	1.29%	11,865,470
Mar 9, 2026	6.25	6.29	6.13	6.19	6.19	-2.06%	18,798,690
Mar 6, 2026	6.14	6.33	6.14	6.32	6.32	1.94%	16,046,120
Mar 5, 2026	6.22	6.26	6.17	6.20	6.20	0.49%	15,385,070
Mar 4, 2026	6.15	6.24	6.09	6.17	6.17	-0.48%	17,894,880
Mar 3, 2026	6.28	6.40	6.19	6.20	6.20	-1.12%	24,777,290
Mar 2, 2026	6.40	6.41	6.21	6.27	6.27	-3.39%	27,166,469
Feb 27, 2026	6.47	6.50	6.44	6.49	6.49	0.78%	14,093,300
Feb 26, 2026	6.58	6.60	6.43	6.44	6.44	-1.98%	24,759,800
Feb 25, 2026	6.57	6.65	6.55	6.57	6.57	-	22,032,070
Feb 24, 2026	6.63	6.65	6.46	6.57	6.57	-0.90%	21,601,590
Feb 13, 2026	6.56	6.72	6.56	6.63	6.63	1.38%	23,053,450
Feb 12, 2026	6.66	6.70	6.54	6.54	6.54	-2.24%	20,816,900
Feb 11, 2026	6.73	6.76	6.66	6.69	6.69	-0.89%	19,441,160
Feb 10, 2026	6.71	6.86	6.62	6.75	6.75	1.66%	34,196,140
Feb 9, 2026	6.60	6.70	6.60	6.64	6.64	0.76%	21,065,940
Feb 6, 2026	6.61	6.64	6.47	6.59	6.59	-1.35%	30,177,850
Feb 5, 2026	6.66	6.77	6.60	6.68	6.68	1.21%	46,019,850
Feb 4, 2026	6.50	6.63	6.47	6.60	6.60	0.61%	26,965,770
Feb 3, 2026	6.59	6.64	6.43	6.56	6.56	-0.61%	32,311,700
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