Hainan Expressway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	4.50	4.57	4.47	4.57	4.57	1.11%	12,922,180
Aug 14, 2026	4.53	4.54	4.45	4.52	4.52	-0.22%	10,668,400
Aug 13, 2026	4.62	4.63	4.52	4.53	4.53	-1.74%	15,629,410
Aug 12, 2026	4.56	4.63	4.54	4.61	4.61	1.32%	12,706,210
Aug 11, 2026	4.60	4.61	4.52	4.55	4.55	-1.09%	9,476,100
Aug 10, 2026	4.53	4.61	4.51	4.60	4.60	1.55%	12,692,400
Aug 7, 2026	4.57	4.58	4.45	4.53	4.53	-1.09%	14,941,976
Aug 6, 2026	4.62	4.66	4.54	4.58	4.58	-1.08%	12,986,301
Aug 5, 2026	4.67	4.70	4.58	4.63	4.63	-1.07%	15,302,300
Aug 4, 2026	4.78	4.80	4.63	4.68	4.68	-0.43%	13,670,700
Aug 3, 2026	4.59	4.70	4.58	4.70	4.70	2.40%	13,369,100
Jul 31, 2026	4.56	4.60	4.51	4.59	4.59	0.44%	11,287,700
Jul 30, 2026	4.55	4.64	4.50	4.57	4.57	0.66%	15,726,652
Jul 29, 2026	4.49	4.60	4.48	4.54	4.54	0.67%	13,645,067
Jul 28, 2026	4.44	4.55	4.44	4.51	4.51	1.12%	12,674,700
Jul 27, 2026	4.38	4.49	4.35	4.46	4.46	1.59%	11,995,700
Jul 24, 2026	4.49	4.55	4.37	4.39	4.39	-2.66%	11,841,500
Jul 23, 2026	4.41	4.51	4.37	4.51	4.51	2.27%	13,122,813
Jul 22, 2026	4.39	4.43	4.35	4.41	4.41	0.23%	14,185,269
Jul 21, 2026	4.46	4.47	4.36	4.40	4.40	-1.12%	21,197,156
Jul 20, 2026	4.44	4.53	4.40	4.45	4.45	0.23%	25,419,930
Jul 17, 2026	4.48	4.59	4.38	4.44	4.44	-1.11%	23,331,394
Jul 16, 2026	4.37	4.54	4.36	4.49	4.49	1.58%	28,258,417
Jul 15, 2026	4.39	4.49	4.31	4.42	4.42	5.24%	37,563,101
Jul 14, 2026	4.16	4.21	4.10	4.20	4.20	0.96%	15,723,140
Jul 13, 2026	4.26	4.29	4.15	4.16	4.16	-2.80%	16,185,551
Jul 10, 2026	4.16	4.34	4.07	4.28	4.28	3.13%	23,357,490
Jul 9, 2026	4.09	4.18	4.04	4.15	4.15	1.22%	19,645,240
Jul 8, 2026	4.07	4.13	4.01	4.10	4.10	0.74%	12,634,117
Jul 7, 2026	4.17	4.18	4.05	4.07	4.07	-2.63%	11,525,705
Jul 6, 2026	4.21	4.28	4.16	4.18	4.18	-0.48%	13,984,795
Jul 3, 2026	4.17	4.25	4.12	4.20	4.20	0.24%	15,912,550
Jul 2, 2026	4.15	4.30	4.12	4.19	4.19	0.96%	19,059,161
Jul 1, 2026	4.08	4.20	4.05	4.15	4.15	1.72%	14,881,769
Jun 30, 2026	4.06	4.13	4.03	4.08	4.08	-	12,104,600
Jun 29, 2026	4.08	4.11	3.95	4.08	4.08	-0.24%	16,062,220
Jun 26, 2026	4.22	4.22	4.08	4.09	4.09	-3.08%	16,134,845
Jun 25, 2026	4.22	4.28	4.17	4.22	4.22	-0.47%	14,399,500
Jun 24, 2026	4.36	4.39	4.17	4.24	4.24	-2.75%	15,680,800
Jun 23, 2026	4.28	4.45	4.27	4.36	4.36	1.16%	16,896,100
Jun 22, 2026	4.27	4.32	4.15	4.31	4.31	1.41%	16,729,500
Jun 18, 2026	4.27	4.32	4.19	4.25	4.25	-0.23%	11,603,200
Jun 17, 2026	4.35	4.36	4.22	4.26	4.26	-2.52%	12,723,200
Jun 16, 2026	4.41	4.42	4.29	4.37	4.37	-0.68%	11,609,600
Jun 15, 2026	4.37	4.51	4.37	4.40	4.40	0.69%	13,719,510
Jun 12, 2026	4.33	4.39	4.24	4.37	4.37	2.58%	21,715,705
Jun 11, 2026	4.36	4.36	4.23	4.26	4.26	-2.29%	15,687,300
Jun 10, 2026	4.38	4.41	4.32	4.36	4.36	-0.91%	11,653,400
Jun 9, 2026	4.50	4.50	4.36	4.40	4.40	-0.23%	14,344,802
Jun 8, 2026	4.51	4.56	4.34	4.41	4.41	-3.29%	16,879,465