Zhejiang Expressway Co., Ltd. (HKG:0576)
Hong Kong
· Delayed Price · Currency is HKD 6.99
+0.04 (0.58%)
Mar 10, 2026, 11:33 AM HKT
Zhejiang Expressway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.03 | 7.05 | 6.93 | 6.95 | 6.95 | -1.70% | 7,545,509 |
| Mar 6, 2026 | 6.99 | 7.12 | 6.98 | 7.07 | 7.07 | 0.71% | 6,278,546 |
| Mar 5, 2026 | 6.93 | 7.09 | 6.91 | 7.02 | 7.02 | 1.74% | 10,488,300 |
| Mar 4, 2026 | 7.01 | 7.06 | 6.87 | 6.90 | 6.90 | -2.54% | 15,541,620 |
| Mar 3, 2026 | 7.01 | 7.13 | 6.95 | 7.08 | 7.08 | 1.00% | 12,045,650 |
| Mar 2, 2026 | 6.86 | 7.08 | 6.85 | 7.01 | 7.01 | 2.34% | 46,150,530 |
| Feb 27, 2026 | 6.80 | 6.93 | 6.80 | 6.85 | 6.85 | 0.29% | 163,334,800 |
| Feb 26, 2026 | 6.95 | 6.97 | 6.82 | 6.83 | 6.83 | -1.44% | 32,132,120 |
| Feb 25, 2026 | 7.10 | 7.15 | 6.93 | 6.93 | 6.93 | -2.39% | 26,830,910 |
| Feb 24, 2026 | 6.95 | 7.23 | 6.91 | 7.10 | 7.10 | 1.57% | 36,143,220 |
| Feb 23, 2026 | 7.00 | 7.05 | 6.89 | 6.99 | 6.99 | 0.58% | 14,383,400 |
| Feb 20, 2026 | 7.21 | 7.21 | 6.93 | 6.95 | 6.95 | -3.74% | 15,966,288 |
| Feb 16, 2026 | 7.40 | 7.40 | 7.12 | 7.22 | 7.22 | -0.82% | 2,092,000 |
| Feb 13, 2026 | 7.52 | 7.52 | 7.22 | 7.28 | 7.28 | -2.93% | 18,969,560 |
| Feb 12, 2026 | 7.70 | 7.70 | 7.36 | 7.50 | 7.50 | -2.60% | 14,222,450 |
| Feb 11, 2026 | 7.61 | 7.73 | 7.57 | 7.70 | 7.70 | 1.32% | 17,637,515 |
| Feb 10, 2026 | 7.47 | 7.63 | 7.46 | 7.60 | 7.60 | 2.15% | 12,544,210 |
| Feb 9, 2026 | 7.48 | 7.53 | 7.40 | 7.44 | 7.44 | -0.40% | 7,449,642 |
| Feb 6, 2026 | 7.53 | 7.56 | 7.42 | 7.47 | 7.47 | -1.06% | 7,764,905 |
| Feb 5, 2026 | 7.49 | 7.61 | 7.46 | 7.55 | 7.55 | 0.40% | 9,834,616 |
| Feb 4, 2026 | 7.50 | 7.60 | 7.41 | 7.52 | 7.52 | - | 15,786,340 |
| Feb 3, 2026 | 7.43 | 7.58 | 7.42 | 7.52 | 7.52 | 0.67% | 16,627,610 |
| Feb 2, 2026 | 7.36 | 7.50 | 7.27 | 7.47 | 7.47 | 1.36% | 14,189,340 |
| Jan 30, 2026 | 7.32 | 7.46 | 7.31 | 7.37 | 7.37 | 0.68% | 20,967,070 |
| Jan 29, 2026 | 7.17 | 7.35 | 7.12 | 7.32 | 7.32 | 2.38% | 8,498,088 |
| Jan 28, 2026 | 7.00 | 7.16 | 7.00 | 7.15 | 7.15 | 2.14% | 8,981,928 |
| Jan 27, 2026 | 6.88 | 7.03 | 6.87 | 7.00 | 7.00 | 1.74% | 9,661,086 |
| Jan 26, 2026 | 6.84 | 6.92 | 6.81 | 6.88 | 6.88 | 1.03% | 10,019,089 |
| Jan 23, 2026 | 6.80 | 6.85 | 6.75 | 6.81 | 6.81 | - | 8,147,032 |
| Jan 22, 2026 | 6.83 | 6.94 | 6.76 | 6.81 | 6.81 | -0.44% | 15,166,000 |
| Jan 21, 2026 | 6.87 | 6.90 | 6.76 | 6.84 | 6.84 | -0.87% | 7,682,798 |
| Jan 20, 2026 | 6.71 | 6.90 | 6.67 | 6.90 | 6.90 | 2.83% | 10,902,000 |
| Jan 19, 2026 | 6.80 | 6.80 | 6.65 | 6.71 | 6.71 | -1.18% | 14,268,000 |
| Jan 16, 2026 | 6.84 | 6.90 | 6.75 | 6.79 | 6.79 | -0.29% | 11,671,070 |
| Jan 15, 2026 | 6.92 | 6.98 | 6.81 | 6.81 | 6.81 | -1.73% | 12,096,840 |
| Jan 14, 2026 | 7.02 | 7.04 | 6.91 | 6.93 | 6.93 | -1.42% | 10,657,400 |
| Jan 13, 2026 | 6.99 | 7.14 | 6.99 | 7.03 | 7.03 | 0.57% | 8,564,163 |
| Jan 12, 2026 | 6.97 | 6.99 | 6.88 | 6.99 | 6.99 | 0.29% | 9,875,199 |
| Jan 9, 2026 | 6.97 | 7.06 | 6.95 | 6.97 | 6.97 | - | 9,003,574 |
| Jan 8, 2026 | 7.10 | 7.11 | 6.97 | 6.97 | 6.97 | -2.11% | 10,530,470 |
| Jan 7, 2026 | 7.21 | 7.25 | 7.11 | 7.12 | 7.12 | -1.11% | 7,632,039 |
| Jan 6, 2026 | 7.20 | 7.23 | 7.16 | 7.20 | 7.20 | -0.14% | 9,480,788 |
| Jan 5, 2026 | 7.16 | 7.24 | 7.15 | 7.21 | 7.21 | 0.28% | 5,204,817 |
| Jan 2, 2026 | 7.12 | 7.19 | 7.08 | 7.19 | 7.19 | 0.28% | 747,089 |
| Dec 31, 2025 | 7.15 | 7.21 | 7.09 | 7.17 | 7.17 | 0.28% | 2,595,381 |
| Dec 30, 2025 | 7.28 | 7.28 | 7.14 | 7.15 | 7.15 | -1.79% | 4,891,800 |
| Dec 29, 2025 | 7.34 | 7.37 | 7.25 | 7.28 | 7.28 | -1.09% | 2,362,153 |
| Dec 24, 2025 | 7.36 | 7.40 | 7.31 | 7.36 | 7.36 | -0.14% | 749,033 |
| Dec 23, 2025 | 7.32 | 7.40 | 7.32 | 7.37 | 7.37 | - | 1,204,314 |
| Dec 22, 2025 | 7.37 | 7.37 | 7.28 | 7.37 | 7.37 | 0.14% | 2,458,187 |
| Dec 19, 2025 | 7.38 | 7.44 | 7.36 | 7.36 | 7.36 | -0.94% | 3,620,361 |
| Dec 18, 2025 | 7.42 | 7.49 | 7.36 | 7.43 | 7.43 | 1.23% | 5,131,958 |
| Dec 17, 2025 | 7.30 | 7.34 | 7.25 | 7.34 | 7.34 | 0.69% | 2,532,839 |
| Dec 16, 2025 | 7.34 | 7.39 | 7.24 | 7.29 | 7.29 | -0.82% | 2,833,400 |
| Dec 15, 2025 | 7.48 | 7.48 | 7.34 | 7.35 | 7.35 | -0.94% | 3,234,250 |
| Dec 12, 2025 | 7.44 | 7.49 | 7.37 | 7.42 | 7.42 | -0.27% | 2,750,420 |
| Dec 11, 2025 | 7.55 | 7.55 | 7.44 | 7.44 | 7.44 | -0.93% | 3,010,000 |
| Dec 10, 2025 | 7.51 | 7.53 | 7.39 | 7.51 | 7.51 | -0.27% | 4,364,597 |
| Dec 9, 2025 | 7.65 | 7.65 | 7.51 | 7.53 | 7.53 | -1.18% | 4,433,529 |
| Dec 8, 2025 | 7.65 | 7.65 | 7.54 | 7.62 | 7.62 | -0.39% | 2,960,000 |
| Dec 5, 2025 | 7.62 | 7.65 | 7.54 | 7.65 | 7.65 | 0.53% | 1,984,526 |
| Dec 4, 2025 | 7.59 | 7.65 | 7.55 | 7.61 | 7.61 | 0.40% | 4,052,445 |
| Dec 3, 2025 | 7.65 | 7.65 | 7.53 | 7.58 | 7.58 | -0.92% | 4,879,690 |
| Dec 2, 2025 | 7.68 | 7.68 | 7.53 | 7.65 | 7.65 | -0.39% | 3,282,957 |
| Dec 1, 2025 | 7.59 | 7.68 | 7.52 | 7.68 | 7.68 | 1.72% | 4,785,289 |
| Nov 28, 2025 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | - | 2,586,375 |
| Nov 27, 2025 | 7.74 | 7.74 | 7.54 | 7.55 | 7.55 | -2.33% | 2,372,100 |
| Nov 26, 2025 | 7.67 | 7.74 | 7.61 | 7.73 | 7.73 | 1.05% | 3,551,233 |
| Nov 25, 2025 | 7.58 | 7.66 | 7.55 | 7.65 | 7.65 | 1.06% | 4,434,039 |
| Nov 24, 2025 | 7.54 | 7.58 | 7.47 | 7.57 | 7.57 | 0.93% | 8,609,414 |
| Nov 21, 2025 | 7.63 | 7.63 | 7.39 | 7.50 | 7.50 | -2.34% | 5,735,645 |
| Nov 20, 2025 | 7.65 | 7.70 | 7.61 | 7.68 | 7.68 | 0.66% | 2,980,918 |
| Nov 19, 2025 | 7.56 | 7.65 | 7.51 | 7.63 | 7.63 | 1.06% | 2,938,515 |
| Nov 18, 2025 | 7.62 | 7.66 | 7.49 | 7.55 | 7.55 | -1.56% | 4,329,336 |
| Nov 17, 2025 | 7.66 | 7.68 | 7.56 | 7.67 | 7.67 | -0.13% | 3,154,837 |
| Nov 14, 2025 | 7.73 | 7.77 | 7.64 | 7.68 | 7.68 | -1.03% | 2,128,186 |
| Nov 13, 2025 | 7.78 | 7.98 | 7.72 | 7.76 | 7.76 | -0.39% | 4,237,572 |
| Nov 12, 2025 | 7.70 | 7.80 | 7.70 | 7.79 | 7.79 | 0.78% | 2,778,019 |
| Nov 11, 2025 | 7.70 | 7.75 | 7.66 | 7.73 | 7.73 | 0.65% | 2,546,415 |
| Nov 10, 2025 | 7.61 | 7.71 | 7.58 | 7.68 | 7.68 | 1.05% | 2,378,000 |
| Nov 7, 2025 | 7.54 | 7.62 | 7.53 | 7.60 | 7.60 | 0.53% | 1,242,633 |
| Nov 6, 2025 | 7.48 | 7.59 | 7.47 | 7.56 | 7.56 | 1.20% | 1,706,388 |
| Nov 5, 2025 | 7.53 | 7.53 | 7.37 | 7.47 | 7.47 | -0.93% | 3,630,639 |
| Nov 4, 2025 | 7.70 | 7.70 | 7.48 | 7.54 | 7.54 | -0.79% | 4,531,500 |
| Nov 3, 2025 | 7.57 | 7.63 | 7.34 | 7.60 | 7.60 | 0.26% | 4,530,000 |
| Oct 31, 2025 | 7.66 | 7.68 | 7.56 | 7.58 | 7.58 | -1.56% | 3,147,225 |
| Oct 30, 2025 | 7.73 | 7.82 | 7.65 | 7.70 | 7.70 | -0.39% | 4,486,419 |
| Oct 28, 2025 | 7.64 | 7.79 | 7.62 | 7.73 | 7.73 | -0.26% | 3,260,187 |
| Oct 27, 2025 | 7.60 | 7.75 | 7.56 | 7.75 | 7.75 | 1.97% | 6,757,702 |
| Oct 24, 2025 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | -0.52% | 3,038,115 |
| Oct 23, 2025 | 7.64 | 7.66 | 7.55 | 7.64 | 7.64 | -0.13% | 3,407,221 |
| Oct 22, 2025 | 7.63 | 7.66 | 7.58 | 7.65 | 7.65 | 0.39% | 2,807,406 |
| Oct 21, 2025 | 7.64 | 7.68 | 7.61 | 7.62 | 7.62 | -0.39% | 3,237,520 |
| Oct 20, 2025 | 7.63 | 7.68 | 7.53 | 7.65 | 7.65 | 0.39% | 4,876,177 |
| Oct 17, 2025 | 7.67 | 7.67 | 7.55 | 7.62 | 7.62 | -0.39% | 6,706,266 |
| Oct 16, 2025 | 7.43 | 7.67 | 7.41 | 7.65 | 7.65 | 3.10% | 8,962,699 |
| Oct 15, 2025 | 7.34 | 7.45 | 7.30 | 7.42 | 7.42 | 1.09% | 8,983,521 |
| Oct 14, 2025 | 7.25 | 7.44 | 7.25 | 7.34 | 7.34 | 0.41% | 5,999,800 |
| Oct 13, 2025 | 7.08 | 7.31 | 7.03 | 7.31 | 7.31 | 1.95% | 7,894,680 |
| Oct 10, 2025 | 7.26 | 7.26 | 7.10 | 7.17 | 7.17 | -1.10% | 9,777,169 |