HKSE - Delayed Quote
HKD
Qilu Expressway Company Limited (1576.HK)
1.670
+0.005
(+0.30%)
At close: October 23 at 3:59:50 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
1.670
1.670
1.670
1.670
1.670
-
Oct 29, 2026
1.670
1.670
1.670
1.670
1.670
-
Oct 28, 2026
1.670
1.670
1.670
1.670
1.670
-
Oct 27, 2026
1.670
1.670
1.670
1.670
1.670
-
Oct 26, 2026
1.670
1.670
1.670
1.670
1.670
-
Oct 23, 2026
1.620
1.670
1.620
1.670
1.670
20,000
Oct 22, 2026
1.665
1.665
1.665
1.665
1.665
-
Oct 21, 2026
1.670
1.670
1.670
1.670
1.670
-
Oct 20, 2026
1.670
1.685
1.670
1.685
1.685
59,000
Oct 16, 2026
1.685
1.685
1.685
1.685
1.685
1,000
Oct 15, 2026
1.680
1.680
1.680
1.680
1.680
-
Oct 14, 2026
1.690
1.690
1.680
1.680
1.680
6,000
Oct 13, 2026
1.700
1.700
1.700
1.700
1.700
-
Oct 12, 2026
1.700
1.700
1.685
1.700
1.700
6,000
Oct 9, 2026
1.690
1.695
1.675
1.695
1.695
53,000
Oct 8, 2026
1.695
1.725
1.675
1.720
1.720
135,000
Oct 7, 2026
1.680
1.685
1.680
1.680
1.680
19,000
Oct 6, 2026
1.690
1.690
1.685
1.685
1.685
10,000
Oct 5, 2026
1.715
1.735
1.685
1.700
1.700
86,000
Oct 2, 2026
1.655
1.710
1.645
1.710
1.710
31,000
Sep 30, 2026
1.680
1.680
1.680
1.680
1.680
-
Sep 29, 2026
1.715
1.715
1.655
1.680
1.680
24,000
Sep 28, 2026
1.715
1.715
1.715
1.715
1.715
20,000
Sep 25, 2026
1.705
1.705
1.705
1.705
1.705
-
Sep 24, 2026
1.680
1.705
1.635
1.705
1.705
53,000
Sep 23, 2026
1.705
1.705
1.705
1.705
1.705
-
Sep 22, 2026
1.715
1.720
1.715
1.715
1.715
42,000
Sep 21, 2026
1.680
1.680
1.680
1.680
1.680
-
Sep 18, 2026
1.680
1.680
1.680
1.680
1.680
-
Sep 17, 2026
1.680
1.680
1.680
1.680
1.680
-
Sep 16, 2026
1.715
1.715
1.715
1.715
1.715
-
Sep 15, 2026
1.650
1.720
1.650
1.715
1.715
22,000
Sep 14, 2026
1.700
1.700
1.700
1.700
1.700
-
Sep 11, 2026
1.700
1.700
1.700
1.700
1.700
-
Sep 10, 2026
1.700
1.700
1.700
1.700
1.700
-
Sep 9, 2026
1.700
1.700
1.700
1.700
1.700
-
Sep 8, 2026
1.700
1.700
1.700
1.700
1.700
2,000
Sep 7, 2026
1.700
1.700
1.700
1.700
1.700
-
Sep 4, 2026
1.710
1.710
1.710
1.710
1.710
-
Sep 3, 2026
1.710
1.710
1.710
1.710
1.710
1,000
Sep 2, 2026
1.710
1.710
1.710
1.710
1.710
-
Sep 1, 2026
1.710
1.710
1.710
1.710
1.710
-
Aug 31, 2026
1.710
1.710
1.710
1.710
1.710
20,000
Aug 28, 2026
1.700
1.700
1.700
1.700
1.700
-
Aug 27, 2026
1.680
1.715
1.640
1.700
1.700
206,000
Aug 26, 2026
1.680
1.680
1.680
1.680
1.680
7,000
Aug 25, 2026
1.655
1.655
1.655
1.655
1.655
6,000
Aug 24, 2026
1.680
1.680
1.640
1.655
1.655
11,000
Aug 21, 2026
1.660
1.660
1.650
1.660
1.660
9,000
Aug 20, 2026
1.655
1.655
1.655
1.655
1.655
-
Aug 19, 2026
1.650
1.650
1.650
1.650
1.650
-
Aug 18, 2026
1.650
1.650
1.650
1.650
1.650
-
Aug 17, 2026
1.640
1.640
1.640
1.640
1.640
-
Aug 14, 2026
1.640
1.640
1.640
1.640
1.640
7,000
Aug 13, 2026
1.640
1.640
1.640
1.640
1.640
-
Aug 12, 2026
1.635
1.635
1.635
1.635
1.635
-
Aug 11, 2026
1.635
1.635
1.635
1.635
1.635
-
Aug 10, 2026
1.680
1.680
1.655
1.680
1.680
21,000
Aug 7, 2026
1.690
1.690
1.690
1.690
1.690
-
Aug 6, 2026
1.695
1.695
1.695
1.695
1.695
-
Aug 5, 2026
1.685
1.685
1.685
1.685
1.685
-
Aug 4, 2026
1.685
1.685
1.685
1.685
1.685
6,000
Aug 3, 2026
1.670
1.700
1.670
1.700
1.700
8,000
Jul 31, 2026
1.670
1.670
1.670
1.670
1.670
-
Jul 30, 2026
1.670
1.670
1.670
1.670
1.670
-
Jul 29, 2026
1.710
1.710
1.650
1.670
1.670
4,000
Jul 28, 2026
1.660
1.660
1.660
1.660
1.660
-
Jul 27, 2026
1.660
1.670
1.660
1.660
1.660
95,000
Jul 24, 2026
1.680
1.680
1.680
1.680
1.680
-
Jul 23, 2026
1.690
1.690
1.680
1.680
1.680
33,000
Jul 22, 2026
1.680
1.680
1.680
1.680
1.680
-
Jul 21, 2026
1.680
1.680
1.680
1.680
1.680
-
Jul 20, 2026
1.680
1.680
1.680
1.680
1.680
-
Jul 17, 2026
1.670
1.670
1.670
1.670
1.670
-
Jul 16, 2026
1.670
1.670
1.670
1.670
1.670
-
Jul 15, 2026
1.640
1.640
1.630
1.640
1.640
102,000
Jul 14, 2026
1.630
1.650
1.620
1.620
1.620
28,000
Jul 13, 2026
1.660
1.660
1.660
1.660
1.660
-
Jul 10, 2026
1.680
1.680
1.680
1.680
1.680
2,000
Jul 9, 2026
1.640
1.640
1.640
1.640
1.640
-
Jul 8, 2026
1.620
1.640
1.620
1.640
1.640
24,000
Jul 7, 2026
1.610
1.610
1.610
1.610
1.610
-
Jul 6, 2026
1.620
1.620
1.610
1.610
1.610
20,000
Jul 3, 2026
1.580
1.580
1.580
1.580
1.580
6,000
Jul 2, 2026
0.137981
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
1.550
1.570
1.550
1.580
1.580
16,000
Jun 30, 2026
1.670
1.670
1.670
1.670
1.532
-
Jun 29, 2026
1.670
1.670
1.670
1.670
1.532
-
Jun 26, 2026
1.700
1.700
1.640
1.660
1.523
370,000
Jun 25, 2026
1.710
1.710
1.680
1.700
1.560
52,000
Jun 24, 2026
1.700
1.700
1.700
1.700
1.560
20,000
Jun 23, 2026
1.720
1.720
1.670
1.700
1.560
149,000
Jun 22, 2026
1.720
1.720
1.720
1.720
1.578
-
Jun 18, 2026
1.700
1.720
1.680
1.720
1.578
74,000
Jun 17, 2026
1.700
1.700
1.700
1.700
1.560
38,000
Jun 16, 2026
1.720
1.720
1.710
1.720
1.578
17,000
Jun 15, 2026
1.740
1.740
1.740
1.740
1.596
8,000
Jun 12, 2026
1.720
1.720
1.720
1.720
1.578
-
Jun 11, 2026
1.720
1.720
1.720
1.720
1.578
-
Jun 10, 2026
1.720
1.720
1.720
1.720
1.578
14,000
Jun 9, 2026
1.730
1.730
1.730
1.730
1.587
-
Jun 8, 2026
1.730
1.730
1.720
1.730
1.587
22,000
Jun 5, 2026
1.740
1.740
1.730
1.730
1.587
82,000
Jun 4, 2026
1.760
1.760
1.760
1.760
1.615
-
Jun 3, 2026
1.760
1.760
1.760
1.760
1.615
-
Jun 2, 2026
1.780
1.780
1.780
1.780
1.633
-
Jun 1, 2026
1.730
1.750
1.730
1.750
1.605
5,000
May 29, 2026
1.770
1.770
1.730
1.730
1.587
329,000
May 28, 2026
1.770
1.770
1.770
1.770
1.624
-
May 27, 2026
1.780
1.790
1.780
1.790
1.642
35,000
May 26, 2026
1.770
1.780
1.730
1.780
1.633
21,000
May 22, 2026
1.780
1.780
1.780
1.780
1.633
1,000
May 21, 2026
1.770
1.770
1.770
1.770
1.624
-
May 20, 2026
1.800
1.800
1.720
1.800
1.651
12,000
May 19, 2026
1.850
1.870
1.800
1.800
1.651
36,000
May 18, 2026
1.830
1.880
1.830
1.850
1.697
55,000
May 15, 2026
1.800
1.800
1.800
1.810
1.660
1,000
May 14, 2026
1.800
1.800
1.800
1.800
1.651
-
May 13, 2026
1.840
1.840
1.840
1.840
1.688
11,000
May 12, 2026
1.850
1.850
1.850
1.850
1.697
-
May 11, 2026
1.860
1.860
1.860
1.860
1.706
-
May 8, 2026
1.840
1.870
1.840
1.860
1.706
90,000
May 7, 2026
1.810
1.810
1.800
1.810
1.660
41,000
May 6, 2026
1.810
1.810
1.810
1.810
1.660
1,000
May 5, 2026
1.800
1.800
1.800
1.800
1.651
-
May 4, 2026
1.810
1.810
1.810
1.810
1.660
48,000
Apr 30, 2026
1.810
1.830
1.810
1.830
1.679
12,000
Apr 29, 2026
1.860
1.860
1.860
1.860
1.706
-
Apr 28, 2026
1.860
1.860
1.860
1.860
1.706
3,000
Apr 27, 2026
1.850
1.850
1.850
1.850
1.697
21,000
Apr 24, 2026
1.860
1.860
1.860
1.860
1.706
2,000
Apr 23, 2026
1.840
1.850
1.840
1.850
1.697
164,000
Apr 22, 2026
1.830
1.830
1.830
1.830
1.679
-
Apr 21, 2026
1.830
1.830
1.830
1.830
1.679
-
Apr 20, 2026
1.830
1.830
1.830
1.830
1.679
-
Apr 17, 2026
1.840
1.840
1.810
1.830
1.679
34,000
Apr 16, 2026
1.820
1.840
1.820
1.840
1.688
330,000
Apr 15, 2026
1.800
1.820
1.800
1.820
1.670
59,000
Apr 14, 2026
1.790
1.820
1.790
1.820
1.670
13,000
Apr 13, 2026
1.780
1.830
1.760
1.820
1.670
188,000
Apr 10, 2026
1.810
1.810
1.800
1.810
1.660
7,000
Apr 9, 2026
1.770
1.780
1.760
1.780
1.633
120,000
Apr 8, 2026
1.740
1.770
1.740
1.760
1.615
166,000
Apr 2, 2026
1.750
1.750
1.740
1.740
1.596
137,000
Apr 1, 2026
1.730
1.760
1.720
1.750
1.605
136,000
Mar 31, 2026
1.700
1.700
1.680
1.700
1.560
132,000
Mar 30, 2026
1.690
1.690
1.680
1.690
1.550
131,000
Mar 27, 2026
1.730
1.740
1.720
1.720
1.578
23,000
Mar 26, 2026
1.750
1.750
1.690
1.730
1.587
149,000
Mar 25, 2026
1.730
1.730
1.730
1.730
1.587
10,000
Mar 24, 2026
1.750
1.750
1.730
1.730
1.587
22,000
Mar 23, 2026
1.740
1.780
1.730
1.740
1.596
140,000
Mar 20, 2026
1.770
1.770
1.750
1.750
1.605
47,000
Mar 19, 2026
1.760
1.790
1.730
1.770
1.624
188,000
Mar 18, 2026
1.790
1.790
1.790
1.790
1.642
-
Mar 17, 2026
1.760
1.800
1.750
1.790
1.642
349,000
Mar 16, 2026
1.800
1.800
1.800
1.800
1.651
-
Mar 13, 2026
1.810
1.810
1.790
1.810
1.660
117,000
Mar 12, 2026
1.800
1.800
1.800
1.800
1.651
26,000
Mar 11, 2026
1.800
1.800
1.800
1.800
1.651
9,000
Mar 10, 2026
1.800
1.800
1.780
1.790
1.642
67,000
Mar 9, 2026
1.800
1.800
1.800
1.800
1.651
73,000
Mar 6, 2026
1.820
1.820
1.800
1.800
1.651
40,000
Mar 5, 2026
1.790
1.810
1.790
1.810
1.660
13,000
Mar 4, 2026
1.780
1.790
1.750
1.790
1.642
178,000
Mar 3, 2026
1.800
1.800
1.780
1.790
1.642
149,000
Mar 2, 2026
1.810
1.810
1.790
1.790
1.642
104,000
Feb 27, 2026
1.790
1.850
1.790
1.800
1.651
58,000
Feb 26, 2026
1.800
1.800
1.790
1.790
1.642
130,000
Feb 25, 2026
1.810
1.810
1.810
1.810
1.660
-
Feb 24, 2026
1.810
1.810
1.810
1.810
1.660
-
Feb 23, 2026
1.810
1.810
1.800
1.810
1.660
50,000
Feb 20, 2026
1.790
1.800
1.790
1.800
1.651
25,000
Feb 16, 2026
1.800
1.800
1.800
1.800
1.651
-
Feb 13, 2026
1.800
1.800
1.800
1.800
1.651
103,000
Feb 12, 2026
1.820
1.820
1.820
1.820
1.670
-
Feb 11, 2026
1.800
1.820
1.800
1.820
1.670
158,000
Feb 10, 2026
1.820
1.820
1.810
1.810
1.660
75,000
Feb 9, 2026
1.810
1.810
1.800
1.810
1.660
42,000
Feb 6, 2026
1.800
1.810
1.790
1.800
1.651
157,000
Feb 5, 2026
1.820
1.820
1.820
1.820
1.670
-
Feb 4, 2026
1.800
1.800
1.800
1.800
1.651
30,000
Feb 3, 2026
1.790
1.820
1.780
1.820
1.670
241,000
Feb 2, 2026
1.800
1.800
1.800
1.800
1.651
85,000
Jan 30, 2026
1.820
1.820
1.800
1.810
1.660
120,000
Jan 29, 2026
1.810
1.830
1.810
1.820
1.670
158,000
Jan 28, 2026
1.830
1.830
1.830
1.830
1.679
46,000
Jan 27, 2026
1.820
1.820
1.820
1.820
1.670
-
Jan 26, 2026
1.830
1.830
1.800
1.830
1.679
121,000
Jan 23, 2026
1.840
1.830
1.830
1.830
1.679
53,600
Jan 22, 2026
1.820
1.850
1.820
1.850
1.697
154,000
Jan 21, 2026
1.810
1.820
1.810
1.820
1.670
39,000
Jan 20, 2026
1.820
1.820
1.820
1.820
1.670
-
Jan 19, 2026
1.820
1.820
1.820
1.820
1.670
-
Jan 16, 2026
1.820
1.820
1.820
1.820
1.670
17,000
Jan 15, 2026
1.830
1.830
1.830
1.830
1.679
2,000
Jan 14, 2026
1.830
1.830
1.830
1.830
1.679
6,000
Jan 13, 2026
1.850
1.850
1.820
1.830
1.679
21,000
Jan 12, 2026
1.810
1.870
1.810
1.860
1.706
46,000
Jan 9, 2026
1.830
1.830
1.830
1.830
1.679
-
Jan 8, 2026
1.820
1.830
1.820
1.830
1.679
3,000
Jan 7, 2026
1.820
1.820
1.820
1.820
1.670
8,000
Jan 6, 2026
1.820
1.820
1.820
1.820
1.670
-
Jan 5, 2026
1.820
1.820
1.820
1.820
1.670
-
Jan 2, 2026
1.810
1.820
1.810
1.820
1.670
4,000
Dec 31, 2025
1.800
1.800
1.800
1.800
1.651
-
Dec 30, 2025
1.800
1.810
1.790
1.810
1.660
26,000
Dec 29, 2025
1.820
1.820
1.810
1.820
1.670
36,000
Dec 24, 2025
1.820
1.820
1.820
1.820
1.670
-
Dec 23, 2025
1.810
1.810
1.810
1.810
1.660
-
Dec 22, 2025
1.810
1.810
1.810
1.810
1.660
126,000
Dec 19, 2025
1.800
1.810
1.800
1.810
1.660
38,000
Dec 18, 2025
1.820
1.820
1.810
1.810
1.660
60,000
Dec 17, 2025
1.820
1.820
1.810
1.810
1.660
44,000
Dec 16, 2025
1.810
1.830
1.810
1.810
1.660
16,000
Dec 15, 2025
1.830
1.830
1.830
1.830
1.679
-
Dec 12, 2025
1.830
1.830
1.830
1.830
1.679
-
Dec 11, 2025
1.840
1.840
1.830
1.830
1.679
23,000
Dec 10, 2025
1.830
1.830
1.820
1.830
1.679
9,000
Dec 9, 2025
1.820
1.840
1.810
1.840
1.688
82,000
Dec 8, 2025
1.840
1.860
1.820
1.840
1.688
138,000
Dec 5, 2025
1.830
1.830
1.810
1.820
1.670
39,000
Dec 4, 2025
1.840
1.840
1.840
1.840
1.688
-
Dec 3, 2025
1.830
1.840
1.830
1.840
1.688
24,000
Dec 2, 2025
1.830
1.850
1.820
1.820
1.670
66,000
Dec 1, 2025
1.840
1.840
1.830
1.840
1.688
23,000
Nov 28, 2025
1.820
1.820
1.820
1.820
1.670
10,000
Nov 27, 2025
1.810
1.810
1.800
1.810
1.660
60,000
Nov 26, 2025
1.820
1.820
1.820
1.820
1.670
-
Nov 25, 2025
1.850
1.850
1.800
1.810
1.660
92,500
Nov 24, 2025
1.790
1.810
1.790
1.790
1.642
61,000
Nov 21, 2025
1.800
1.800
1.780
1.780
1.633
67,000
Nov 20, 2025
1.810
1.810
1.810
1.810
1.660
1,000
Nov 19, 2025
1.840
1.840
1.810
1.810
1.660
6,000
Nov 18, 2025
1.830
1.840
1.820
1.820
1.670
195,000
Nov 17, 2025
1.830
1.830
1.830
1.830
1.679
-
Nov 14, 2025
1.850
1.850
1.850
1.850
1.697
-
Nov 13, 2025
1.850
1.850
1.850
1.850
1.697
1,000
Nov 12, 2025
1.830
1.870
1.830
1.840
1.688
197,000
Nov 11, 2025
1.810
1.830
1.810
1.830
1.679
73,000
Nov 10, 2025
1.820
1.820
1.820
1.820
1.670
2,000
Nov 7, 2025
1.810
1.820
1.800
1.800
1.651
88,000
Nov 6, 2025
1.790
1.810
1.790
1.810
1.660
90,000
Nov 5, 2025
1.780
1.800
1.780
1.800
1.651
14,000
Nov 4, 2025
1.770
1.820
1.770
1.790
1.642
128,000
Nov 3, 2025
1.800
1.800
1.800
1.800
1.651
4,000
Oct 31, 2025
1.810
1.810
1.790
1.790
1.642
163,000
Oct 30, 2025
1.800
1.810
1.790
1.810
1.660
138,000
