HKSE - Delayed Quote
HKD
Jiangsu Expressway Company Limited (0177.HK)
11.190
+0.040
(+0.36%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.150
11.400
11.140
11.190
11.190
4,652,492
Oct 29, 2026
11.020
11.220
11.010
11.150
11.150
2,126,704
Oct 28, 2026
11.000
11.150
10.970
11.010
11.010
1,977,596
Oct 27, 2026
11.180
11.180
10.950
11.030
11.030
2,272,000
Oct 26, 2026
11.020
11.300
11.080
11.190
11.190
1,096,338
Oct 23, 2026
11.390
11.390
11.070
11.110
11.110
2,372,452
Oct 22, 2026
11.220
11.310
11.100
11.170
11.170
3,022,830
Oct 21, 2026
11.200
11.380
11.200
11.280
11.280
2,492,575
Oct 20, 2026
11.400
11.580
11.210
11.260
11.260
2,265,055
Oct 16, 2026
11.160
11.560
11.160
11.410
11.410
859,300
Oct 15, 2026
11.240
11.580
11.240
11.510
11.510
1,432,366
Oct 14, 2026
11.590
11.650
11.450
11.600
11.600
5,314,244
Oct 13, 2026
11.540
11.540
11.270
11.510
11.510
1,966,461
Oct 12, 2026
11.100
11.600
11.100
11.540
11.540
8,019,136
Oct 9, 2026
10.830
11.200
10.770
11.130
11.130
4,422,100
Oct 8, 2026
10.610
10.900
10.500
10.830
10.830
4,375,277
Oct 7, 2026
10.800
10.800
10.470
10.490
10.490
894,942
Oct 6, 2026
10.390
10.520
10.390
10.470
10.470
566,153
Oct 5, 2026
10.510
10.510
10.300
10.430
10.430
1,384,611
Oct 2, 2026
10.110
10.710
10.110
10.570
10.570
2,474,688
Sep 30, 2026
10.620
10.780
10.560
10.690
10.690
9,660,450
Sep 29, 2026
10.750
10.800
10.600
10.660
10.660
4,284,000
Sep 28, 2026
10.640
10.700
10.550
10.630
10.630
3,662,044
Sep 25, 2026
10.600
10.640
10.480
10.640
10.640
2,001,485
Sep 24, 2026
10.480
10.690
10.480
10.640
10.640
5,183,322
Sep 23, 2026
10.250
10.550
10.250
10.480
10.480
4,413,134
Sep 22, 2026
10.250
10.510
10.250
10.440
10.440
4,738,000
Sep 21, 2026
10.300
10.470
10.210
10.410
10.410
3,780,074
Sep 18, 2026
10.410
10.470
10.210
10.250
10.250
5,534,000
Sep 17, 2026
10.320
10.460
10.230
10.410
10.410
3,158,749
Sep 16, 2026
10.270
10.500
10.270
10.470
10.470
4,613,067
Sep 15, 2026
10.020
10.370
10.020
10.310
10.310
4,632,450
Sep 14, 2026
10.010
10.300
9.965
10.210
10.210
3,522,466
Sep 11, 2026
10.180
10.180
9.965
10.040
10.040
6,141,195
Sep 10, 2026
10.100
10.160
9.990
10.150
10.150
3,721,492
Sep 9, 2026
9.965
10.100
9.950
10.100
10.100
3,163,802
Sep 8, 2026
9.970
9.995
9.875
9.965
9.965
2,087,845
Sep 7, 2026
9.975
9.975
9.805
9.910
9.910
1,792,000
Sep 4, 2026
9.940
9.975
9.845
9.895
9.895
1,599,764
Sep 3, 2026
9.750
9.920
9.750
9.820
9.820
2,267,129
Sep 2, 2026
9.720
9.750
9.620
9.740
9.740
2,200,101
Sep 1, 2026
9.690
9.780
9.610
9.720
9.720
2,499,551
Aug 31, 2026
9.765
9.765
9.580
9.685
9.685
5,540,000
Aug 28, 2026
9.460
9.700
9.420
9.695
9.695
5,508,839
Aug 27, 2026
9.540
9.545
9.380
9.460
9.460
4,173,360
Aug 26, 2026
9.595
9.595
9.420
9.530
9.530
3,418,000
Aug 25, 2026
9.580
9.590
9.455
9.510
9.510
4,032,843
Aug 24, 2026
9.600
9.600
9.400
9.500
9.500
5,034,430
Aug 21, 2026
9.570
9.575
9.415
9.535
9.535
3,031,651
Aug 20, 2026
9.530
9.650
9.450
9.530
9.530
3,954,000
Aug 19, 2026
9.450
9.505
9.330
9.465
9.465
3,257,942
Aug 18, 2026
9.390
9.470
9.340
9.370
9.370
2,462,604
Aug 17, 2026
9.405
9.435
9.350
9.350
9.350
1,736,000
Aug 14, 2026
9.400
9.440
9.340
9.395
9.395
1,589,605
Aug 13, 2026
9.580
9.580
9.400
9.405
9.405
2,378,000
Aug 12, 2026
9.510
9.630
9.480
9.535
9.535
7,109,945
Aug 11, 2026
9.640
9.680
9.515
9.610
9.610
4,618,986
Aug 10, 2026
9.465
9.630
9.460
9.620
9.620
5,769,400
Aug 7, 2026
9.620
9.620
9.460
9.460
9.460
5,784,060
Aug 6, 2026
9.620
9.695
9.465
9.585
9.585
10,741,983
Aug 5, 2026
9.720
9.745
9.525
9.640
9.640
10,449,398
Aug 4, 2026
9.870
9.940
9.675
9.700
9.700
4,336,000
Aug 3, 2026
9.840
10.160
9.790
9.940
9.940
5,685,417
Jul 31, 2026
10.120
10.120
9.720
9.720
9.720
9,608,000
Jul 30, 2026
10.010
10.080
9.880
10.040
10.040
2,076,000
Jul 29, 2026
9.900
10.180
9.900
9.980
9.980
1,636,000
Jul 28, 2026
9.880
10.080
9.880
10.060
10.060
2,334,000
Jul 27, 2026
9.970
10.050
9.820
9.930
9.930
2,530,010
Jul 24, 2026
10.090
10.090
9.830
9.910
9.910
2,532,950
Jul 23, 2026
9.910
10.060
9.910
10.050
10.050
1,658,000
Jul 22, 2026
10.000
10.050
9.840
9.910
9.910
1,584,739
Jul 21, 2026
10.100
10.140
9.950
10.000
10.000
2,518,000
Jul 20, 2026
9.990
10.090
9.850
10.070
10.070
2,448,000
Jul 17, 2026
9.880
10.000
9.800
9.870
9.870
4,947,137
Jul 16, 2026
9.850
9.870
9.730
9.850
9.850
2,603,307
Jul 15, 2026
9.720
9.840
9.650
9.730
9.730
2,920,101
Jul 14, 2026
9.700
9.760
9.660
9.720
9.720
3,911,063
Jul 13, 2026
9.570
9.820
9.450
9.700
9.700
5,011,718
Jul 10, 2026
9.660
9.670
9.540
9.570
9.570
1,680,688
Jul 9, 2026
9.590
9.730
9.530
9.620
9.620
2,736,020
Jul 8, 2026
9.490
9.650
9.430
9.640
9.640
2,439,670
Jul 7, 2026
9.500
9.500
9.270
9.440
9.440
3,200,000
Jul 6, 2026
9.480
9.610
9.430
9.500
9.500
2,770,000
Jul 3, 2026
9.270
9.490
9.270
9.490
9.490
3,596,101
Jul 2, 2026
9.170
9.480
9.170
9.300
9.300
5,722,000
Jun 30, 2026
9.660
9.660
9.150
9.170
9.170
7,519,328
Jun 29, 2026
9.790
9.790
9.440
9.680
9.680
6,874,000
Jun 26, 2026
9.600
9.680
9.430
9.650
9.650
4,776,643
Jun 25, 2026
9.680
9.750
9.560
9.650
9.650
4,138,092
Jun 24, 2026
10.000
9.890
9.510
9.680
9.680
4,783,000
Jun 23, 2026
9.900
10.200
9.750
9.880
9.880
5,640,134
Jun 22, 2026
10.010
10.140
9.770
9.910
9.910
5,846,861
Jun 18, 2026
10.180
10.270
10.030
10.140
10.140
10,413,526
Jun 17, 2026
0.56
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
10.320
10.350
10.130
10.190
10.190
8,482,710
Jun 16, 2026
11.050
11.050
10.710
10.770
10.210
4,200,150
Jun 15, 2026
11.220
11.170
10.940
11.050
10.475
6,275,150
Jun 12, 2026
11.010
11.180
11.010
11.020
10.447
5,862,424
Jun 11, 2026
11.050
11.230
10.850
11.010
10.438
11,298,219
Jun 10, 2026
11.210
11.230
10.860
11.100
10.523
7,490,610
Jun 9, 2026
11.020
11.250
10.950
11.210
10.627
11,698,049
Jun 8, 2026
10.700
11.100
10.560
11.020
10.447
8,114,862
Jun 5, 2026
10.910
11.050
10.690
10.770
10.210
5,108,883
Jun 4, 2026
10.800
11.000
10.800
10.910
10.343
10,719,517
Jun 3, 2026
11.010
11.010
10.700
10.890
10.324
7,093,807
Jun 2, 2026
10.840
11.190
10.840
11.010
10.438
8,816,066
Jun 1, 2026
10.560
10.950
10.560
10.840
10.276
26,550,114
May 29, 2026
10.360
10.800
10.290
10.500
9.954
104,664,711
May 28, 2026
10.540
10.580
10.230
10.360
9.821
26,230,230
May 27, 2026
10.490
10.610
10.320
10.500
9.954
7,392,000
May 26, 2026
10.340
10.490
10.110
10.340
9.802
16,446,802
May 22, 2026
10.430
10.620
10.340
10.340
9.802
6,716,656
May 21, 2026
10.360
10.650
10.350
10.530
9.982
9,787,854
May 20, 2026
10.640
10.640
10.320
10.440
9.897
10,247,628
May 19, 2026
10.600
10.670
10.410
10.460
9.916
12,459,516
May 18, 2026
10.600
10.830
10.420
10.500
9.954
12,524,171
May 15, 2026
10.850
10.850
10.620
10.700
10.144
5,869,204
May 14, 2026
10.700
10.900
10.670
10.850
10.286
6,073,438
May 13, 2026
10.800
10.910
10.730
10.860
10.295
4,722,050
May 12, 2026
10.780
10.890
10.700
10.890
10.324
4,933,135
May 11, 2026
10.520
10.860
10.520
10.770
10.210
3,596,000
May 8, 2026
10.530
10.700
10.460
10.670
10.115
3,316,023
May 7, 2026
10.510
10.820
10.510
10.640
10.087
3,157,344
May 6, 2026
10.450
10.690
10.450
10.690
10.134
1,887,000
May 5, 2026
10.650
10.650
10.450
10.460
9.916
1,660,008
May 4, 2026
10.500
10.750
10.500
10.750
10.191
1,751,418
Apr 30, 2026
10.410
10.770
10.410
10.630
10.077
4,663,143
Apr 29, 2026
10.300
10.650
10.300
10.620
10.068
2,190,435
Apr 28, 2026
10.500
10.520
10.340
10.520
9.973
3,247,237
Apr 27, 2026
10.590
10.590
10.280
10.360
9.821
2,760,988
Apr 24, 2026
10.680
10.680
10.480
10.620
10.068
2,553,765
Apr 23, 2026
10.590
10.720
10.530
10.560
10.011
3,199,851
Apr 22, 2026
10.520
10.650
10.520
10.580
10.030
4,116,000
Apr 21, 2026
10.450
10.630
10.430
10.610
10.058
4,483,025
Apr 20, 2026
10.300
10.450
10.200
10.400
9.859
4,446,000
Apr 17, 2026
10.390
10.430
10.180
10.270
9.736
4,060,272
Apr 16, 2026
10.350
10.550
10.350
10.410
9.869
4,892,500
Apr 15, 2026
10.200
10.490
10.200
10.480
9.935
4,361,492
Apr 14, 2026
10.250
10.360
10.200
10.340
9.802
1,872,000
Apr 13, 2026
10.240
10.250
10.080
10.250
9.717
3,350,440
Apr 10, 2026
9.920
10.230
9.920
10.160
9.632
4,401,695
Apr 9, 2026
10.170
10.170
9.930
9.930
9.414
6,953,181
Apr 8, 2026
10.110
10.200
9.980
10.020
9.499
3,362,023
Apr 2, 2026
9.890
10.110
9.890
10.110
9.584
4,289,902
Apr 1, 2026
10.090
10.160
9.880
9.930
9.414
3,832,000
Mar 31, 2026
9.870
10.090
9.820
10.090
9.565
10,253,049
Mar 30, 2026
9.730
10.050
9.700
9.850
9.338
5,001,248
Mar 27, 2026
9.720
9.870
9.710
9.730
9.224
4,584,061
Mar 26, 2026
10.100
10.150
9.710
9.710
9.205
4,733,805
Mar 25, 2026
9.950
10.130
9.910
10.080
9.556
2,837,224
Mar 24, 2026
9.890
10.030
9.860
10.000
9.480
4,246,982
Mar 23, 2026
9.800
9.800
9.580
9.770
9.262
3,764,522
Mar 20, 2026
9.860
9.890
9.810
9.810
9.300
8,617,007
Mar 19, 2026
9.930
10.130
9.880
9.890
9.376
3,339,013
Mar 18, 2026
9.960
10.150
9.960
9.970
9.452
3,276,002
Mar 17, 2026
9.950
10.190
9.950
10.100
9.575
5,439,376
Mar 16, 2026
9.850
10.070
9.850
9.880
9.366
3,194,875
Mar 13, 2026
9.900
10.030
9.890
9.940
9.423
3,402,450
Mar 12, 2026
9.900
10.120
9.830
9.830
9.319
5,227,568
Mar 11, 2026
9.980
10.010
9.900
9.950
9.433
1,873,706
Mar 10, 2026
10.150
10.150
9.860
9.870
9.357
3,542,000
Mar 9, 2026
10.080
10.080
9.900
10.020
9.499
3,569,632
Mar 6, 2026
9.900
10.100
9.900
10.080
9.556
2,523,356
Mar 5, 2026
10.050
10.070
9.940
9.970
9.452
3,077,414
Mar 4, 2026
10.030
10.120
9.890
9.970
9.452
3,363,515
Mar 3, 2026
10.110
10.210
10.040
10.040
9.518
3,266,809
Mar 2, 2026
10.310
10.310
10.120
10.160
9.632
2,894,591
Feb 27, 2026
10.200
10.340
10.130
10.180
9.651
5,863,688
Feb 26, 2026
10.180
10.280
10.120
10.190
9.660
3,084,321
Feb 25, 2026
10.090
10.450
10.090
10.200
9.670
3,419,138
Feb 24, 2026
10.180
10.270
10.070
10.230
9.698
2,824,120
Feb 23, 2026
10.490
10.490
10.000
10.080
9.556
1,963,973
Feb 20, 2026
10.550
10.550
9.930
9.940
9.423
4,305,842
Feb 16, 2026
10.260
10.260
10.260
10.260
9.727
-
Feb 13, 2026
10.590
10.590
10.270
10.310
9.774
3,660,733
Feb 12, 2026
10.730
10.730
10.410
10.440
9.897
4,560,280
Feb 11, 2026
10.310
10.780
10.260
10.730
10.172
14,058,312
Feb 10, 2026
10.280
10.300
10.180
10.280
9.745
4,841,200
Feb 9, 2026
10.200
10.340
10.090
10.260
9.727
7,566,864
Feb 6, 2026
10.310
10.340
10.090
10.200
9.670
7,297,734
Feb 5, 2026
10.330
10.420
10.290
10.350
9.812
5,750,088
Feb 4, 2026
10.500
10.550
10.320
10.450
9.907
6,130,730
Feb 3, 2026
10.320
10.580
10.300
10.460
9.916
5,648,449
Feb 2, 2026
10.250
10.490
10.250
10.370
9.831
6,462,548
Jan 30, 2026
10.430
10.600
10.270
10.300
9.764
13,212,246
Jan 29, 2026
10.450
10.590
10.380
10.520
9.973
6,646,815
Jan 28, 2026
10.140
10.450
10.140
10.450
9.907
8,236,880
Jan 27, 2026
9.810
10.180
9.810
10.140
9.613
8,568,102
Jan 26, 2026
9.720
9.990
9.710
9.990
9.471
7,004,125
Jan 23, 2026
9.710
9.760
9.610
9.700
9.196
4,480,440
Jan 22, 2026
9.460
9.760
9.460
9.690
9.186
7,014,607
Jan 21, 2026
9.400
9.600
9.400
9.520
9.025
6,999,275
Jan 20, 2026
9.280
9.550
9.280
9.500
9.006
5,221,646
Jan 19, 2026
9.310
9.420
9.210
9.390
8.902
6,288,000
Jan 16, 2026
9.290
9.390
9.290
9.320
8.835
6,807,735
Jan 15, 2026
9.300
9.320
9.240
9.260
8.779
4,668,860
Jan 14, 2026
9.320
9.420
9.280
9.310
8.826
6,892,500
Jan 13, 2026
9.180
9.310
9.180
9.280
8.797
6,485,466
Jan 12, 2026
9.140
9.250
9.100
9.180
8.703
8,290,747
Jan 9, 2026
9.180
9.340
9.130
9.140
8.665
11,324,010
Jan 8, 2026
9.400
9.430
9.040
9.180
8.703
17,378,367
Jan 7, 2026
9.490
9.530
9.330
9.330
8.845
7,061,738
Jan 6, 2026
9.860
9.870
9.440
9.440
8.949
18,561,707
Jan 5, 2026
9.810
9.930
9.570
9.870
9.357
6,169,397
Jan 2, 2026
9.890
9.900
9.650
9.680
9.177
1,588,050
Dec 31, 2025
9.920
9.920
9.920
9.920
9.404
-
Dec 30, 2025
9.880
10.040
9.850
9.920
9.404
5,121,868
Dec 29, 2025
9.920
10.040
9.900
10.010
9.490
4,520,000
Dec 24, 2025
9.930
9.930
9.930
9.930
9.414
-
Dec 23, 2025
9.950
9.960
9.850
9.930
9.414
3,162,192
Dec 22, 2025
9.960
10.010
9.820
9.880
9.366
4,991,676
Dec 19, 2025
10.000
10.060
10.000
10.010
9.490
6,415,416
Dec 18, 2025
9.860
10.080
9.860
10.000
9.480
6,927,338
Dec 17, 2025
9.860
9.860
9.720
9.820
9.309
6,609,647
Dec 16, 2025
9.850
9.880
9.730
9.780
9.271
3,192,872
Dec 15, 2025
9.750
9.840
9.600
9.800
9.290
8,821,490
Dec 12, 2025
9.970
9.970
9.710
9.750
9.243
9,386,278
Dec 11, 2025
9.950
10.010
9.930
9.990
9.471
4,369,340
Dec 10, 2025
10.120
10.120
9.940
10.000
9.480
4,069,790
Dec 9, 2025
10.180
10.180
9.980
10.030
9.508
5,669,417
Dec 8, 2025
10.210
10.230
10.030
10.140
9.613
3,914,737
Dec 5, 2025
10.060
10.240
10.030
10.240
9.708
8,255,155
Dec 4, 2025
10.140
10.250
10.010
10.060
9.537
3,247,956
Dec 3, 2025
10.100
10.200
10.070
10.150
9.622
3,126,200
Dec 2, 2025
9.950
10.110
9.950
10.110
9.584
5,589,398
Dec 1, 2025
10.000
10.070
9.910
10.000
9.480
6,888,690
Nov 28, 2025
9.850
10.090
9.850
10.010
9.490
2,927,535
Nov 27, 2025
10.020
10.070
9.980
10.050
9.527
1,914,000
Nov 26, 2025
9.990
10.100
9.990
10.050
9.527
2,785,601
Nov 25, 2025
9.860
9.970
9.860
9.960
9.442
2,101,059
Nov 24, 2025
9.810
9.900
9.760
9.850
9.338
8,540,159
Nov 21, 2025
10.000
9.990
9.860
9.870
9.357
4,567,400
Nov 20, 2025
9.950
10.020
9.850
10.020
9.499
4,196,008
Nov 19, 2025
9.850
9.950
9.850
9.860
9.347
3,359,321
Nov 18, 2025
10.000
10.060
9.830
9.890
9.376
5,754,232
Nov 17, 2025
10.000
10.050
9.960
10.000
9.480
5,976,000
Nov 14, 2025
10.040
10.120
10.000
10.070
9.546
6,393,235
Nov 13, 2025
10.060
10.140
9.930
10.000
9.480
6,545,560
Nov 12, 2025
9.930
10.100
9.930
10.060
9.537
7,393,578
Nov 11, 2025
9.820
9.910
9.800
9.910
9.395
3,777,509
Nov 10, 2025
9.780
9.910
9.740
9.820
9.309
5,868,183
Nov 7, 2025
9.910
9.920
9.780
9.790
9.281
4,326,530
Nov 6, 2025
9.790
9.920
9.690
9.880
9.366
8,581,036
Nov 5, 2025
9.680
9.780
9.550
9.760
9.253
7,124,523
Nov 4, 2025
9.650
9.730
9.620
9.680
9.177
5,866,300
Nov 3, 2025
9.450
9.640
9.370
9.640
9.139
7,204,000
Oct 31, 2025
9.420
9.630
9.420
9.460
8.968
15,972,020
Oct 30, 2025
9.280
9.500
9.260
9.400
8.911
13,163,774
