HKSE - Delayed Quote
HKD
Zhejiang Expressway Co., Ltd. (0576.HK)
6.110
+0.095
(+1.58%)
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
6.055
6.220
6.010
6.110
6.110
8,237,981
Oct 29, 2026
6.000
6.075
5.980
6.015
6.015
6,071,500
Oct 28, 2026
6.005
6.025
5.980
6.000
6.000
5,668,787
Oct 27, 2026
5.945
6.005
5.910
6.005
6.005
13,692,436
Oct 26, 2026
5.925
5.970
5.890
5.920
5.920
3,000,560
Oct 23, 2026
5.865
5.945
5.835
5.920
5.920
6,350,401
Oct 22, 2026
6.010
6.010
5.835
5.860
5.860
10,006,340
Oct 21, 2026
6.075
6.075
6.000
6.010
6.010
5,144,294
Oct 20, 2026
6.045
6.100
6.000
6.035
6.035
5,835,300
Oct 16, 2026
6.095
6.130
6.050
6.050
6.050
5,501,778
Oct 15, 2026
6.120
6.120
6.010
6.095
6.095
5,636,951
Oct 14, 2026
6.055
6.135
6.050
6.095
6.095
3,238,900
Oct 13, 2026
6.025
6.090
6.005
6.080
6.080
5,827,486
Oct 12, 2026
6.100
6.150
6.035
6.065
6.065
7,494,662
Oct 9, 2026
5.930
6.090
5.930
6.065
6.065
5,189,368
Oct 8, 2026
5.850
5.990
5.835
5.945
5.945
9,610,898
Oct 7, 2026
5.790
5.805
5.750
5.790
5.790
2,103,959
Oct 6, 2026
5.795
5.825
5.740
5.790
5.790
2,352,003
Oct 5, 2026
5.850
5.850
5.695
5.735
5.735
4,674,265
Oct 2, 2026
5.900
5.930
5.775
5.820
5.820
9,952,000
Sep 30, 2026
5.960
5.990
5.930
5.955
5.955
12,760,310
Sep 29, 2026
5.940
5.980
5.940
5.960
5.960
5,512,214
Sep 28, 2026
5.900
5.980
5.870
5.940
5.940
11,447,665
Sep 25, 2026
5.950
5.950
5.815
5.900
5.900
4,122,552
Sep 24, 2026
5.905
5.945
5.840
5.910
5.910
9,411,843
Sep 23, 2026
5.940
5.980
5.900
5.900
5.900
10,111,339
Sep 22, 2026
6.075
6.110
5.935
5.940
5.940
12,392,802
Sep 21, 2026
6.065
6.120
6.035
6.075
6.075
9,292,038
Sep 18, 2026
6.030
6.080
5.990
6.065
6.065
13,186,642
Sep 17, 2026
6.015
6.035
5.955
6.030
6.030
11,788,241
Sep 16, 2026
5.955
6.085
5.930
6.055
6.055
13,792,684
Sep 15, 2026
6.020
6.020
5.910
5.955
5.955
21,485,900
Sep 14, 2026
5.965
6.030
5.905
6.020
6.020
22,011,431
Sep 11, 2026
6.105
6.105
5.960
5.960
5.960
45,344,135
Sep 10, 2026
6.160
6.170
6.090
6.110
6.110
10,494,353
Sep 9, 2026
6.170
6.195
6.115
6.150
6.150
7,983,413
Sep 8, 2026
6.125
6.165
6.040
6.150
6.150
9,373,445
Sep 7, 2026
6.150
6.180
6.060
6.080
6.080
5,928,000
Sep 4, 2026
6.090
6.175
6.065
6.150
6.150
9,502,861
Sep 3, 2026
6.110
6.140
6.070
6.090
6.090
7,580,986
Sep 2, 2026
6.165
6.200
6.075
6.110
6.110
11,790,344
Sep 1, 2026
6.380
6.380
6.000
6.165
6.165
25,132,000
Aug 31, 2026
6.510
6.510
6.355
6.390
6.390
8,128,557
Aug 28, 2026
6.450
6.515
6.390
6.510
6.510
4,287,176
Aug 27, 2026
6.500
6.540
6.430
6.475
6.475
2,631,596
Aug 26, 2026
6.480
6.535
6.455
6.510
6.510
4,416,000
Aug 25, 2026
6.460
6.505
6.430
6.465
6.465
6,159,436
Aug 24, 2026
6.365
6.510
6.365
6.485
6.485
5,574,811
Aug 21, 2026
6.340
6.410
6.325
6.400
6.400
4,087,015
Aug 20, 2026
6.325
6.350
6.260
6.345
6.345
4,294,000
Aug 19, 2026
6.280
6.355
6.235
6.325
6.325
4,193,768
Aug 18, 2026
6.255
6.310
6.230
6.310
6.310
4,617,424
Aug 17, 2026
6.230
6.285
6.200
6.225
6.225
2,964,000
Aug 14, 2026
6.200
6.235
6.180
6.225
6.225
2,428,349
Aug 13, 2026
6.275
6.275
6.190
6.215
6.215
4,430,000
Aug 12, 2026
6.265
6.270
6.200
6.260
6.260
5,197,042
Aug 11, 2026
6.300
6.315
6.255
6.295
6.295
4,914,000
Aug 10, 2026
6.245
6.320
6.240
6.300
6.300
3,021,234
Aug 7, 2026
6.265
6.310
6.240
6.245
6.245
6,979,233
Aug 6, 2026
6.375
6.375
6.240
6.330
6.330
7,998,112
Aug 5, 2026
6.310
6.375
6.240
6.360
6.360
9,644,542
Aug 4, 2026
6.480
6.515
6.270
6.300
6.300
10,820,000
Aug 3, 2026
6.740
6.770
6.425
6.480
6.480
15,364,306
Jul 31, 2026
6.680
6.950
6.520
6.950
6.950
32,559,388
Jul 30, 2026
6.660
6.690
6.590
6.690
6.690
10,323,310
Jul 29, 2026
6.580
6.670
6.580
6.660
6.660
9,598,608
Jul 28, 2026
6.540
6.580
6.470
6.580
6.580
6,184,000
Jul 27, 2026
6.580
6.580
6.460
6.540
6.540
8,408,122
Jul 24, 2026
6.600
6.610
6.500
6.550
6.550
2,568,966
Jul 23, 2026
6.620
6.620
6.570
6.610
6.610
2,430,658
Jul 22, 2026
6.600
6.620
6.530
6.620
6.620
3,126,410
Jul 21, 2026
6.580
6.700
6.550
6.590
6.590
5,143,530
Jul 20, 2026
6.450
6.590
6.420
6.590
6.590
4,474,980
Jul 17, 2026
6.420
6.530
6.400
6.470
6.470
4,465,690
Jul 16, 2026
6.360
6.430
6.360
6.400
6.400
2,190,033
Jul 15, 2026
6.360
6.370
6.300
6.360
6.360
1,534,662
Jul 14, 2026
6.300
6.350
6.270
6.350
6.350
2,332,435
Jul 13, 2026
6.300
6.320
6.240
6.320
6.320
4,313,707
Jul 10, 2026
6.250
6.320
6.230
6.260
6.260
2,745,798
Jul 9, 2026
6.310
6.310
6.190
6.230
6.230
3,461,478
Jul 8, 2026
6.270
6.310
6.200
6.270
6.270
4,669,142
Jul 7, 2026
6.250
6.320
6.210
6.270
6.270
4,143,998
Jul 6, 2026
6.160
6.330
6.140
6.200
6.200
4,280,315
Jul 3, 2026
6.060
6.170
6.050
6.160
6.160
5,189,007
Jul 2, 2026
5.990
6.090
5.960
5.970
5.970
3,780,201
Jun 30, 2026
6.100
6.190
5.930
5.930
5.930
11,564,000
Jun 29, 2026
6.300
6.300
6.090
6.190
6.190
4,665,440
Jun 26, 2026
6.290
6.290
6.060
6.190
6.190
9,061,084
Jun 25, 2026
6.350
6.350
6.250
6.290
6.290
6,956,877
Jun 24, 2026
6.470
6.470
6.280
6.360
6.360
7,349,762
Jun 23, 2026
6.410
6.520
6.370
6.470
6.470
6,138,052
Jun 22, 2026
6.430
6.460
6.300
6.420
6.420
5,966,565
Jun 18, 2026
6.580
6.580
6.420
6.470
6.470
8,974,062
Jun 17, 2026
6.620
6.620
6.540
6.580
6.580
4,599,471
Jun 16, 2026
6.710
6.730
6.590
6.620
6.620
4,516,200
Jun 15, 2026
6.660
6.730
6.660
6.710
6.710
3,960,911
Jun 12, 2026
6.580
6.670
6.580
6.660
6.660
2,655,831
Jun 11, 2026
6.690
6.740
6.580
6.580
6.580
5,242,266
Jun 10, 2026
6.680
6.710
6.620
6.710
6.710
5,634,615
Jun 9, 2026
6.740
6.800
6.670
6.690
6.690
3,649,240
Jun 8, 2026
6.720
6.740
6.640
6.740
6.740
3,335,247
Jun 5, 2026
6.830
6.850
6.720
6.740
6.740
3,862,715
Jun 4, 2026
6.840
6.880
6.760
6.860
6.860
4,708,369
Jun 3, 2026
6.990
7.020
6.790
6.840
6.840
3,572,667
Jun 2, 2026
6.900
7.080
6.880
6.970
6.970
5,088,355
Jun 1, 2026
6.720
6.940
6.690
6.900
6.900
8,524,743
May 29, 2026
6.640
6.850
6.580
6.720
6.720
10,422,911
May 28, 2026
6.730
6.780
6.570
6.600
6.600
8,867,256
May 27, 2026
6.670
6.880
6.670
6.760
6.760
6,038,196
May 26, 2026
6.610
6.670
6.560
6.650
6.650
14,984,086
May 22, 2026
6.600
6.600
6.520
6.550
6.550
7,903,702
May 21, 2026
6.580
6.630
6.550
6.580
6.580
6,124,073
May 20, 2026
6.670
6.670
6.540
6.560
6.560
5,933,187
May 19, 2026
6.690
6.690
6.570
6.670
6.670
8,051,378
May 18, 2026
6.710
6.760
6.640
6.670
6.670
5,902,000
May 15, 2026
6.770
6.800
6.710
6.730
6.730
5,511,244
May 14, 2026
6.900
6.930
6.800
6.800
6.800
3,703,041
May 13, 2026
7.020
7.040
6.840
6.880
6.880
5,966,000
May 12, 2026
7.080
7.090
6.980
7.020
7.020
7,131,046
May 11, 2026
6.920
7.110
6.890
7.040
7.040
9,727,822
May 8, 2026
0.44763
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
6.900
6.940
6.720
6.910
6.910
12,925,062
May 7, 2026
7.360
7.440
7.270
7.290
6.842
10,886,196
May 6, 2026
7.420
7.500
7.290
7.360
6.908
8,673,507
May 5, 2026
7.310
7.380
7.210
7.270
6.824
4,172,018
May 4, 2026
7.800
7.800
7.330
7.350
6.899
6,059,796
Apr 30, 2026
7.800
7.850
7.700
7.760
7.284
10,756,333
Apr 29, 2026
7.760
7.850
7.660
7.800
7.321
11,227,680
Apr 28, 2026
7.560
7.820
7.540
7.790
7.312
9,714,376
Apr 27, 2026
7.630
7.640
7.530
7.570
7.105
4,882,349
Apr 24, 2026
7.610
7.630
7.490
7.610
7.143
5,445,460
Apr 23, 2026
7.680
7.710
7.570
7.590
7.124
3,425,216
Apr 22, 2026
7.790
7.790
7.600
7.720
7.246
6,106,000
Apr 21, 2026
7.730
7.790
7.670
7.730
7.255
3,535,520
Apr 20, 2026
7.580
7.780
7.550
7.720
7.246
5,115,523
Apr 17, 2026
7.690
7.690
7.490
7.580
7.115
8,968,420
Apr 16, 2026
8.120
8.160
7.580
7.620
7.152
10,275,040
Apr 15, 2026
7.760
8.120
7.760
8.110
7.612
19,965,931
Apr 14, 2026
7.630
7.780
7.630
7.780
7.302
15,547,560
Apr 13, 2026
7.600
7.690
7.510
7.680
7.208
8,285,761
Apr 10, 2026
7.540
7.720
7.520
7.660
7.190
18,057,107
Apr 9, 2026
7.470
7.530
7.430
7.520
7.058
11,444,192
Apr 8, 2026
7.450
7.510
7.350
7.500
7.039
17,817,594
Apr 2, 2026
7.330
7.450
7.330
7.450
6.993
12,563,134
Apr 1, 2026
7.110
7.430
7.080
7.330
6.880
17,248,618
Mar 31, 2026
7.190
7.310
7.150
7.180
6.739
29,963,090
Mar 30, 2026
7.080
7.200
7.050
7.190
6.749
11,249,032
Mar 27, 2026
7.100
7.170
7.050
7.110
6.673
9,755,730
Mar 26, 2026
7.040
7.150
7.020
7.110
6.673
13,565,242
Mar 25, 2026
6.880
7.070
6.820
7.070
6.636
8,699,488
Mar 24, 2026
6.870
6.890
6.760
6.860
6.439
4,243,941
Mar 23, 2026
6.770
6.810
6.680
6.800
6.382
11,799,288
Mar 20, 2026
6.830
6.870
6.790
6.850
6.429
11,856,223
Mar 19, 2026
6.870
6.870
6.800
6.840
6.420
6,210,994
Mar 18, 2026
6.950
6.960
6.860
6.880
6.458
10,492,450
Mar 17, 2026
6.930
7.040
6.930
6.970
6.542
5,511,909
Mar 16, 2026
6.960
6.990
6.850
6.950
6.523
7,288,179
Mar 13, 2026
7.000
7.040
6.960
7.000
6.570
7,655,000
Mar 12, 2026
7.020
7.040
6.960
7.030
6.598
4,699,284
Mar 11, 2026
6.940
7.060
6.920
7.020
6.589
9,621,516
Mar 10, 2026
6.980
7.020
6.910
6.940
6.514
5,564,280
Mar 9, 2026
7.030
7.050
6.930
6.950
6.523
7,545,509
Mar 6, 2026
6.990
7.120
6.980
7.070
6.636
6,278,546
Mar 5, 2026
6.930
7.090
6.910
7.020
6.589
10,488,307
Mar 4, 2026
7.010
7.060
6.870
6.900
6.476
15,541,626
Mar 3, 2026
7.010
7.130
6.950
7.080
6.645
12,045,655
Mar 2, 2026
6.860
7.080
6.850
7.010
6.580
46,150,534
Feb 27, 2026
6.800
6.930
6.800
6.850
6.429
163,334,824
Feb 26, 2026
6.950
6.970
6.820
6.830
6.411
32,132,120
Feb 25, 2026
7.100
7.150
6.930
6.930
6.504
26,830,919
Feb 24, 2026
6.950
7.230
6.910
7.100
6.664
36,143,224
Feb 23, 2026
7.000
7.050
6.890
6.990
6.561
14,383,408
Feb 20, 2026
7.210
7.210
6.930
6.950
6.523
15,966,288
Feb 16, 2026
7.220
7.220
7.220
7.220
6.777
-
Feb 13, 2026
7.520
7.520
7.220
7.280
6.833
18,969,564
Feb 12, 2026
7.700
7.700
7.360
7.500
7.039
14,222,458
Feb 11, 2026
7.610
7.730
7.570
7.700
7.227
17,637,515
Feb 10, 2026
7.470
7.630
7.460
7.600
7.133
12,544,219
Feb 9, 2026
7.480
7.530
7.400
7.440
6.983
7,449,642
Feb 6, 2026
7.530
7.560
7.420
7.470
7.011
7,764,905
Feb 5, 2026
7.490
7.610
7.460
7.550
7.086
9,834,616
Feb 4, 2026
7.500
7.600
7.410
7.520
7.058
15,786,344
Feb 3, 2026
7.430
7.580
7.420
7.520
7.058
16,627,610
Feb 2, 2026
7.360
7.500
7.270
7.470
7.011
14,189,343
Jan 30, 2026
7.320
7.460
7.310
7.370
6.917
20,967,075
Jan 29, 2026
7.170
7.350
7.120
7.320
6.871
8,498,088
Jan 28, 2026
7.000
7.160
7.000
7.150
6.711
8,981,928
Jan 27, 2026
6.880
7.030
6.870
7.000
6.570
9,661,086
Jan 26, 2026
6.840
6.920
6.810
6.880
6.458
10,019,089
Jan 23, 2026
6.800
6.850
6.750
6.810
6.392
8,147,032
Jan 22, 2026
6.830
6.940
6.760
6.810
6.392
15,166,000
Jan 21, 2026
6.870
6.900
6.760
6.840
6.420
7,682,798
Jan 20, 2026
6.710
6.900
6.670
6.900
6.476
10,902,000
Jan 19, 2026
6.800
6.800
6.650
6.710
6.298
14,268,000
Jan 16, 2026
6.840
6.900
6.750
6.790
6.373
11,671,078
Jan 15, 2026
6.920
6.980
6.810
6.810
6.392
12,096,849
Jan 14, 2026
7.020
7.040
6.910
6.930
6.504
10,657,400
Jan 13, 2026
6.990
7.140
6.990
7.030
6.598
8,564,163
Jan 12, 2026
6.970
6.990
6.880
6.990
6.561
9,875,199
Jan 9, 2026
6.970
7.060
6.950
6.970
6.542
9,003,574
Jan 8, 2026
7.100
7.110
6.970
6.970
6.542
10,530,476
Jan 7, 2026
7.210
7.250
7.110
7.120
6.683
7,632,039
Jan 6, 2026
7.200
7.230
7.160
7.200
6.758
9,480,788
Jan 5, 2026
7.160
7.240
7.150
7.210
6.767
5,204,817
Jan 2, 2026
7.120
7.190
7.080
7.190
6.749
747,089
Dec 31, 2025
7.100
7.100
7.100
7.100
6.664
-
Dec 30, 2025
7.280
7.280
7.140
7.150
6.711
4,891,800
Dec 29, 2025
7.340
7.370
7.250
7.280
6.833
2,362,153
Dec 24, 2025
7.340
7.340
7.340
7.340
6.889
-
Dec 23, 2025
7.320
7.400
7.320
7.370
6.917
1,204,314
Dec 22, 2025
7.370
7.370
7.280
7.370
6.917
2,458,187
Dec 19, 2025
7.380
7.440
7.360
7.360
6.908
3,620,361
Dec 18, 2025
7.420
7.490
7.360
7.430
6.974
5,131,958
Dec 17, 2025
7.300
7.340
7.250
7.340
6.889
2,532,839
Dec 16, 2025
7.340
7.390
7.240
7.290
6.842
2,833,400
Dec 15, 2025
7.480
7.480
7.340
7.350
6.899
3,234,250
Dec 12, 2025
7.440
7.490
7.370
7.420
6.964
2,750,420
Dec 11, 2025
7.550
7.550
7.440
7.440
6.983
3,010,000
Dec 10, 2025
7.510
7.530
7.390
7.510
7.049
4,364,597
Dec 9, 2025
7.650
7.650
7.510
7.530
7.068
4,433,529
Dec 8, 2025
7.650
7.650
7.540
7.620
7.152
2,960,000
Dec 5, 2025
7.620
7.650
7.540
7.650
7.180
1,984,526
Dec 4, 2025
7.590
7.650
7.550
7.610
7.143
4,052,445
Dec 3, 2025
7.650
7.650
7.530
7.580
7.115
4,879,690
Dec 2, 2025
7.680
7.680
7.530
7.650
7.180
3,282,957
Dec 1, 2025
7.590
7.680
7.520
7.680
7.208
4,785,289
Nov 28, 2025
7.600
7.600
7.500
7.550
7.086
2,586,375
Nov 27, 2025
7.740
7.740
7.540
7.550
7.086
2,372,100
Nov 26, 2025
7.670
7.740
7.610
7.730
7.255
3,551,233
Nov 25, 2025
7.580
7.660
7.550
7.650
7.180
4,434,039
Nov 24, 2025
7.540
7.580
7.470
7.570
7.105
8,609,414
Nov 21, 2025
7.630
7.630
7.390
7.500
7.039
5,735,645
Nov 20, 2025
7.650
7.700
7.610
7.680
7.208
2,980,918
Nov 19, 2025
7.560
7.650
7.510
7.630
7.161
2,938,515
Nov 18, 2025
7.620
7.660
7.490
7.550
7.086
4,329,336
Nov 17, 2025
7.660
7.680
7.560
7.670
7.199
3,154,837
Nov 14, 2025
7.730
7.770
7.640
7.680
7.208
2,128,186
Nov 13, 2025
7.780
7.980
7.720
7.760
7.284
4,237,572
Nov 12, 2025
7.700
7.800
7.700
7.790
7.312
2,778,019
Nov 11, 2025
7.700
7.750
7.660
7.730
7.255
2,546,415
Nov 10, 2025
7.610
7.710
7.580
7.680
7.208
2,378,000
Nov 7, 2025
7.540
7.620
7.530
7.600
7.133
1,242,633
Nov 6, 2025
7.480
7.590
7.470
7.560
7.096
1,706,388
Nov 5, 2025
7.530
7.530
7.370
7.470
7.011
3,630,639
Nov 4, 2025
7.700
7.700
7.480
7.540
7.077
4,531,500
Nov 3, 2025
7.570
7.630
7.340
7.600
7.133
4,530,000
Oct 31, 2025
7.660
7.680
7.560
7.580
7.115
3,147,225
Oct 30, 2025
7.730
7.820
7.650
7.700
7.227
4,486,419
