HKSE - Delayed Quote
HKD
Chengdu Expressway Co., Ltd. (1785.HK)
1.960
+0.010
(+0.51%)
At close: October 28 at 3:33:20 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
1.960
1.960
1.960
1.960
1.960
-
Oct 29, 2026
1.960
1.960
1.960
1.960
1.960
-
Oct 28, 2026
1.950
1.960
1.950
1.960
1.960
35,000
Oct 27, 2026
1.945
1.950
1.950
1.950
1.950
4,000
Oct 26, 2026
1.950
1.950
1.950
1.950
1.950
-
Oct 23, 2026
1.950
1.950
1.950
1.950
1.950
-
Oct 22, 2026
1.945
1.945
1.945
1.945
1.945
-
Oct 21, 2026
1.950
1.950
1.950
1.950
1.950
-
Oct 20, 2026
1.950
1.950
1.950
1.950
1.950
-
Oct 16, 2026
1.950
1.950
1.950
1.950
1.950
-
Oct 15, 2026
1.950
1.950
1.950
1.950
1.950
-
Oct 14, 2026
1.950
1.950
1.950
1.950
1.950
-
Oct 13, 2026
1.905
1.950
1.905
1.950
1.950
21,000
Oct 12, 2026
1.925
1.925
1.905
1.905
1.905
22,000
Oct 9, 2026
1.950
1.950
1.950
1.950
1.950
-
Oct 8, 2026
1.955
1.955
1.955
1.955
1.955
-
Oct 7, 2026
1.955
1.955
1.955
1.955
1.955
-
Oct 6, 2026
1.955
1.955
1.955
1.955
1.955
-
Oct 5, 2026
1.955
1.955
1.955
1.955
1.955
-
Oct 2, 2026
1.980
1.980
1.980
1.980
1.980
-
Sep 30, 2026
1.980
1.980
1.980
1.980
1.980
-
Sep 29, 2026
1.980
1.980
1.980
1.980
1.980
4,000
Sep 28, 2026
1.930
1.930
1.930
1.930
1.930
81,000
Sep 25, 2026
1.980
1.980
1.980
1.980
1.980
-
Sep 24, 2026
1.980
1.980
1.980
1.980
1.980
-
Sep 23, 2026
1.980
1.980
1.980
1.980
1.980
-
Sep 22, 2026
1.980
1.980
1.980
1.980
1.980
3,000
Sep 21, 2026
2.000
2.000
2.000
2.000
2.000
-
Sep 18, 2026
2.025
2.025
1.925
2.000
2.000
22,000
Sep 17, 2026
1.930
2.025
2.025
2.025
2.025
61,000
Sep 16, 2026
1.930
1.930
1.930
1.930
1.930
54,000
Sep 15, 2026
2.000
2.000
2.000
2.000
2.000
-
Sep 14, 2026
2.000
2.000
2.000
2.000
2.000
-
Sep 11, 2026
2.000
2.000
2.000
2.000
2.000
-
Sep 10, 2026
2.025
2.025
2.025
2.025
2.025
-
Sep 9, 2026
2.025
2.025
2.025
2.025
2.025
-
Sep 8, 2026
2.025
2.025
2.025
2.025
2.025
-
Sep 7, 2026
2.000
2.000
1.950
2.000
2.000
21,000
Sep 4, 2026
2.030
2.030
2.030
2.030
2.030
25,000
Sep 3, 2026
2.030
2.030
2.030
2.020
2.020
11,000
Sep 2, 2026
2.030
2.030
2.030
2.030
2.030
20,000
Sep 1, 2026
2.040
2.040
1.960
2.030
2.030
21,000
Aug 31, 2026
2.015
2.020
1.960
1.960
1.960
29,000
Aug 28, 2026
2.015
2.015
2.015
2.015
2.015
-
Aug 27, 2026
2.015
2.015
2.015
2.015
2.015
-
Aug 26, 2026
2.015
2.015
2.015
2.015
2.015
-
Aug 25, 2026
2.020
2.020
2.020
2.020
2.020
50,000
Aug 24, 2026
1.970
1.970
1.960
1.960
1.960
10,000
Aug 21, 2026
1.980
1.980
1.980
1.980
1.980
13,000
Aug 20, 2026
1.980
1.980
1.980
1.980
1.980
13,000
Aug 19, 2026
2.010
2.010
2.010
2.010
2.010
-
Aug 18, 2026
2.010
2.010
2.010
2.010
2.010
-
Aug 17, 2026
2.010
2.010
2.010
2.010
2.010
-
Aug 14, 2026
2.020
2.020
2.020
2.020
2.020
-
Aug 13, 2026
2.020
2.020
2.020
2.020
2.020
-
Aug 12, 2026
2.020
2.020
2.020
2.020
2.020
-
Aug 11, 2026
2.020
2.020
2.020
2.020
2.020
-
Aug 10, 2026
2.025
2.025
2.025
2.025
2.025
11,000
Aug 7, 2026
2.030
2.030
2.030
2.030
2.030
-
Aug 6, 2026
2.030
2.030
2.030
2.030
2.030
-
Aug 5, 2026
1.930
2.040
1.930
2.040
2.040
77,000
Aug 4, 2026
1.930
1.930
1.930
1.930
1.930
50,000
Aug 3, 2026
1.930
1.930
1.930
1.930
1.930
-
Jul 31, 2026
1.930
1.930
1.930
1.930
1.930
-
Jul 30, 2026
1.930
1.930
1.930
1.930
1.930
-
Jul 29, 2026
1.940
1.940
1.940
1.940
1.940
-
Jul 28, 2026
1.940
1.940
1.940
1.940
1.940
1,000
Jul 27, 2026
1.940
1.940
1.940
1.940
1.940
-
Jul 24, 2026
1.940
1.940
1.940
1.940
1.940
-
Jul 23, 2026
1.940
1.940
1.940
1.940
1.940
-
Jul 22, 2026
1.940
1.930
1.930
1.940
1.940
20,000
Jul 21, 2026
1.940
1.940
1.940
1.940
1.940
-
Jul 20, 2026
1.930
2.040
1.930
1.950
1.950
246,000
Jul 17, 2026
1.920
1.920
1.920
1.920
1.920
-
Jul 16, 2026
1.920
1.920
1.920
1.920
1.920
1,000
Jul 15, 2026
1.920
1.920
1.920
1.920
1.920
4,000
Jul 14, 2026
1.890
1.890
1.890
1.890
1.890
-
Jul 13, 2026
1.890
1.890
1.890
1.890
1.890
-
Jul 10, 2026
1.890
1.890
1.890
1.890
1.890
-
Jul 9, 2026
1.890
1.890
1.890
1.890
1.890
-
Jul 8, 2026
1.890
1.890
1.890
1.890
1.890
-
Jul 7, 2026
1.890
1.890
1.890
1.890
1.890
-
Jul 6, 2026
1.890
1.890
1.890
1.890
1.890
-
Jul 3, 2026
1.890
1.890
1.890
1.890
1.890
-
Jul 2, 2026
1.900
1.900
1.880
1.880
1.880
21,000
Jun 30, 2026
1.900
1.900
1.900
1.900
1.900
-
Jun 29, 2026
1.900
1.900
1.900
1.900
1.900
-
Jun 26, 2026
1.900
1.900
1.900
1.900
1.900
-
Jun 25, 2026
1.910
1.910
1.910
1.910
1.910
-
Jun 24, 2026
1.950
1.950
1.900
1.910
1.910
48,000
Jun 23, 2026
1.930
1.930
1.930
1.930
1.930
10,000
Jun 22, 2026
1.900
1.930
1.900
1.930
1.930
56,000
Jun 18, 2026
1.940
1.940
1.940
1.940
1.940
-
Jun 17, 2026
1.910
1.940
1.910
1.940
1.940
9,000
Jun 16, 2026
1.910
1.910
1.910
1.910
1.910
7,000
Jun 15, 2026
1.930
1.930
1.930
1.930
1.930
-
Jun 12, 2026
1.960
1.960
1.960
1.960
1.960
-
Jun 11, 2026
1.920
1.960
1.910
1.960
1.960
29,000
Jun 10, 2026
1.910
1.920
1.910
1.920
1.920
14,000
Jun 9, 2026
1.920
1.920
1.920
1.920
1.920
-
Jun 8, 2026
1.920
1.920
1.920
1.920
1.920
-
Jun 5, 2026
1.930
1.930
1.920
1.930
1.930
78,000
Jun 4, 2026
1.930
1.930
1.930
1.930
1.930
-
Jun 3, 2026
1.930
1.930
1.930
1.930
1.930
-
Jun 2, 2026
1.930
1.930
1.930
1.930
1.930
1,000
Jun 1, 2026
1.920
1.920
1.920
1.920
1.920
-
May 29, 2026
1.910
1.920
1.910
1.920
1.920
9,000
May 28, 2026
1.930
1.930
1.920
1.920
1.920
73,000
May 27, 2026
1.950
1.950
1.910
1.940
1.940
31,000
May 26, 2026
1.920
1.960
1.900
1.960
1.960
67,000
May 22, 2026
1.940
1.940
1.940
1.940
1.940
-
May 21, 2026
1.940
1.940
1.940
1.940
1.940
-
May 20, 2026
1.940
1.940
1.920
1.940
1.940
19,000
May 19, 2026
1.960
1.960
1.960
1.960
1.960
-
May 18, 2026
0.13949
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
1.990
1.990
1.900
1.940
1.940
88,000
May 15, 2026
2.060
2.060
2.050
2.050
1.911
61,000
May 14, 2026
2.050
2.050
2.040
2.040
1.901
53,000
May 13, 2026
2.050
2.050
2.050
2.050
1.911
-
May 12, 2026
2.040
2.040
2.040
2.040
1.901
6,000
May 11, 2026
2.030
2.030
2.030
2.030
1.892
-
May 8, 2026
2.050
2.050
2.050
2.050
1.911
-
May 7, 2026
2.040
2.040
2.040
2.040
1.901
-
May 6, 2026
2.040
2.040
2.020
2.030
1.892
-
May 5, 2026
2.060
2.060
2.060
2.060
1.920
-
May 4, 2026
2.060
2.060
2.060
2.060
1.920
-
Apr 30, 2026
2.070
2.070
2.050
2.060
1.920
40,000
Apr 29, 2026
2.080
2.080
2.080
2.080
1.938
5,000
Apr 28, 2026
2.080
2.080
2.080
2.080
1.938
-
Apr 27, 2026
2.080
2.080
2.080
2.080
1.938
-
Apr 24, 2026
2.110
2.110
2.070
2.110
1.966
11,000
Apr 23, 2026
2.180
2.180
2.110
2.110
1.966
53,000
Apr 22, 2026
2.090
2.090
2.060
2.060
1.920
97,000
Apr 21, 2026
2.070
2.090
2.070
2.090
1.948
32,000
Apr 20, 2026
2.060
2.060
2.060
2.060
1.920
-
Apr 17, 2026
2.060
2.060
2.060
2.060
1.920
-
Apr 16, 2026
2.090
2.090
2.060
2.060
1.920
41,200
Apr 15, 2026
2.080
2.090
2.080
2.090
1.948
104,000
Apr 14, 2026
2.080
2.080
2.070
2.070
1.929
47,000
Apr 13, 2026
2.070
2.070
2.060
2.060
1.920
42,000
Apr 10, 2026
2.050
2.060
2.050
2.060
1.920
144,000
Apr 9, 2026
2.080
2.080
2.050
2.050
1.911
24,000
Apr 8, 2026
2.030
2.030
2.030
2.030
1.892
-
Apr 2, 2026
2.040
2.040
2.020
2.030
1.892
62,000
Apr 1, 2026
2.030
2.030
2.030
2.030
1.892
124,000
Mar 31, 2026
2.030
2.030
2.000
2.000
1.864
197,000
Mar 30, 2026
2.010
2.010
1.990
2.000
1.864
262,000
Mar 27, 2026
2.040
2.050
2.040
2.050
1.911
69,000
Mar 26, 2026
2.040
2.040
2.000
2.010
1.873
13,000
Mar 25, 2026
2.040
2.040
2.030
2.040
1.901
6,000
Mar 24, 2026
2.040
2.040
2.000
2.010
1.873
63,000
Mar 23, 2026
2.050
2.050
2.010
2.020
1.883
160,000
Mar 20, 2026
2.020
2.020
2.020
2.020
1.883
-
Mar 19, 2026
2.050
2.050
2.050
2.050
1.911
-
Mar 18, 2026
2.050
2.050
2.050
2.050
1.911
-
Mar 17, 2026
2.030
2.030
1.980
2.030
1.892
35,000
Mar 16, 2026
2.090
2.090
2.090
2.090
1.948
-
Mar 13, 2026
2.020
2.090
2.020
2.090
1.948
37,000
Mar 12, 2026
2.040
2.040
2.040
2.040
1.901
-
Mar 11, 2026
2.040
2.040
2.040
2.040
1.901
-
Mar 10, 2026
2.040
2.040
2.040
2.040
1.901
-
Mar 9, 2026
2.030
2.040
2.030
2.040
1.901
3,000
Mar 6, 2026
2.050
2.050
2.050
2.060
1.920
4,000
Mar 5, 2026
2.050
2.050
2.050
2.050
1.911
-
Mar 4, 2026
2.080
2.080
2.050
2.050
1.911
76,000
Mar 3, 2026
2.090
2.090
2.080
2.080
1.938
48,000
Mar 2, 2026
2.110
2.110
2.110
2.110
1.966
-
Feb 27, 2026
2.110
2.110
2.110
2.110
1.966
-
Feb 26, 2026
2.070
2.070
2.070
2.070
1.929
-
Feb 25, 2026
2.040
2.130
2.040
2.070
1.929
52,000
Feb 24, 2026
2.040
2.070
2.010
2.070
1.929
110,000
Feb 23, 2026
2.100
2.100
2.100
2.100
1.957
-
Feb 20, 2026
2.020
2.100
2.020
2.100
1.957
11,000
Feb 16, 2026
2.090
2.090
2.090
2.090
1.948
-
Feb 13, 2026
2.090
2.090
2.090
2.090
1.948
-
Feb 12, 2026
2.070
2.160
2.070
2.160
2.013
18,000
Feb 11, 2026
2.030
2.070
2.020
2.070
1.929
56,000
Feb 10, 2026
2.040
2.040
2.040
2.040
1.901
30,000
Feb 9, 2026
2.040
2.040
2.040
2.040
1.901
-
Feb 6, 2026
2.040
2.040
2.040
2.040
1.901
-
Feb 5, 2026
2.050
2.050
2.050
2.050
1.911
-
Feb 4, 2026
2.050
2.050
2.050
2.050
1.911
-
Feb 3, 2026
2.050
2.050
2.050
2.050
1.911
-
Feb 2, 2026
2.080
2.080
2.040
2.040
1.901
6,000
Jan 30, 2026
2.060
2.060
2.060
2.060
1.920
-
Jan 29, 2026
2.060
2.060
2.060
2.060
1.920
-
Jan 28, 2026
2.060
2.060
2.060
2.060
1.920
-
Jan 27, 2026
2.060
2.060
2.060
2.060
1.920
-
Jan 26, 2026
2.060
2.060
2.060
2.060
1.920
-
Jan 23, 2026
2.060
2.060
2.060
2.060
1.920
-
Jan 22, 2026
2.060
2.060
2.060
2.060
1.920
-
Jan 21, 2026
2.060
2.060
2.060
2.060
1.920
2,000
Jan 20, 2026
2.070
2.130
2.070
2.120
1.976
26,000
Jan 19, 2026
2.040
2.040
2.040
2.040
1.901
-
Jan 16, 2026
2.040
2.040
2.040
2.040
1.901
-
Jan 15, 2026
2.040
2.040
2.040
2.040
1.901
1,000
Jan 14, 2026
2.040
2.040
2.040
2.040
1.901
21,000
Jan 13, 2026
2.050
2.050
2.050
2.050
1.911
-
Jan 12, 2026
2.060
2.060
2.050
2.050
1.911
8,000
Jan 9, 2026
2.060
2.060
2.060
2.060
1.920
-
Jan 8, 2026
2.060
2.060
2.060
2.060
1.920
-
Jan 7, 2026
2.060
2.060
2.060
2.060
1.920
-
Jan 6, 2026
2.060
2.060
2.060
2.060
1.920
-
Jan 5, 2026
2.050
2.080
2.020
2.070
1.929
75,000
Jan 2, 2026
2.050
2.050
2.040
2.040
1.901
55,000
Dec 31, 2025
2.050
2.050
2.050
2.050
1.911
-
Dec 30, 2025
2.080
2.080
2.040
2.050
1.911
19,000
Dec 29, 2025
2.080
2.080
2.080
2.080
1.938
-
Dec 24, 2025
2.080
2.080
2.080
2.080
1.938
-
Dec 23, 2025
2.070
2.070
2.070
2.070
1.929
-
Dec 22, 2025
2.120
2.120
2.070
2.070
1.929
26,000
Dec 19, 2025
2.100
2.120
2.100
2.110
1.966
282,000
Dec 18, 2025
2.120
2.120
2.120
2.120
1.976
-
Dec 17, 2025
2.110
2.120
2.070
2.120
1.976
86,000
Dec 16, 2025
2.060
2.110
2.060
2.110
1.966
41,000
Dec 15, 2025
2.080
2.110
2.080
2.110
1.966
26,000
Dec 12, 2025
2.080
2.080
2.080
2.080
1.938
-
Dec 11, 2025
2.080
2.080
2.080
2.080
1.938
-
Dec 10, 2025
2.080
2.080
2.080
2.080
1.938
-
Dec 9, 2025
2.090
2.090
2.080
2.080
1.938
56,000
Dec 8, 2025
2.120
2.120
2.090
2.090
1.948
37,000
Dec 5, 2025
2.120
2.120
2.120
2.120
1.976
-
Dec 4, 2025
2.120
2.120
2.120
2.120
1.976
-
Dec 3, 2025
2.120
2.120
2.120
2.120
1.976
-
Dec 2, 2025
2.120
2.120
2.120
2.120
1.976
-
Dec 1, 2025
2.110
2.110
2.110
2.110
1.966
-
Nov 28, 2025
2.110
2.110
2.110
2.110
1.966
5,000
Nov 27, 2025
2.110
2.110
2.110
2.110
1.966
-
Nov 26, 2025
2.110
2.110
2.110
2.110
1.966
-
Nov 25, 2025
2.130
2.190
2.100
2.100
1.957
94,000
Nov 24, 2025
2.100
2.100
2.100
2.100
1.957
-
Nov 21, 2025
2.080
2.080
2.080
2.080
1.938
-
Nov 20, 2025
2.090
2.090
2.080
2.080
1.938
28,000
Nov 19, 2025
2.080
2.070
2.070
2.080
1.938
2,000
Nov 18, 2025
2.070
2.070
2.070
2.070
1.929
49,916,000
Nov 17, 2025
2.060
2.060
2.060
2.060
1.920
42,000
Nov 14, 2025
2.090
2.090
2.090
2.090
1.948
10,000
Nov 13, 2025
2.090
2.090
2.090
2.090
1.948
-
Nov 12, 2025
2.060
2.100
2.060
2.090
1.948
30,000
Nov 11, 2025
2.090
2.090
2.060
2.060
1.920
8,000
Nov 10, 2025
2.040
2.040
2.040
2.040
1.901
12,000
Nov 7, 2025
2.040
2.040
2.040
2.040
1.901
-
Nov 6, 2025
2.040
2.040
2.030
2.030
1.892
31,000
Nov 5, 2025
2.030
2.030
2.030
2.030
1.892
2,000
Nov 4, 2025
2.020
2.020
2.020
2.020
1.883
30,000
Nov 3, 2025
2.020
2.020
2.020
2.020
1.883
-
Oct 31, 2025
2.030
2.030
2.010
2.010
1.873
38,000
Oct 30, 2025
2.030
2.030
2.030
2.030
1.892
-
