Zhejiang Expressway Co., Ltd. (HKG:0576)
Hong Kong
· Delayed Price · Currency is HKD 7.80
+0.01 (0.13%)
Apr 29, 2026, 4:08 PM HKT
Zhejiang Expressway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.76 | 7.85 | 7.66 | 7.80 | 7.80 | 0.13% | 11,227,680 |
| Apr 28, 2026 | 7.56 | 7.82 | 7.54 | 7.79 | 7.79 | 2.91% | 9,714,376 |
| Apr 27, 2026 | 7.63 | 7.64 | 7.53 | 7.57 | 7.57 | -0.53% | 4,882,349 |
| Apr 24, 2026 | 7.61 | 7.63 | 7.49 | 7.61 | 7.61 | 0.26% | 5,445,460 |
| Apr 23, 2026 | 7.68 | 7.71 | 7.57 | 7.59 | 7.59 | -1.68% | 3,425,216 |
| Apr 22, 2026 | 7.79 | 7.79 | 7.60 | 7.72 | 7.72 | -0.13% | 6,106,000 |
| Apr 21, 2026 | 7.73 | 7.79 | 7.67 | 7.73 | 7.73 | 0.13% | 3,535,520 |
| Apr 20, 2026 | 7.58 | 7.78 | 7.55 | 7.72 | 7.72 | 1.85% | 5,115,523 |
| Apr 17, 2026 | 7.69 | 7.69 | 7.49 | 7.58 | 7.58 | -0.52% | 8,968,420 |
| Apr 16, 2026 | 8.12 | 8.16 | 7.58 | 7.62 | 7.62 | -6.04% | 10,275,040 |
| Apr 15, 2026 | 7.76 | 8.12 | 7.76 | 8.11 | 8.11 | 4.24% | 19,965,930 |
| Apr 14, 2026 | 7.63 | 7.78 | 7.63 | 7.78 | 7.78 | 1.30% | 15,547,560 |
| Apr 13, 2026 | 7.60 | 7.69 | 7.51 | 7.68 | 7.68 | 0.26% | 8,285,761 |
| Apr 10, 2026 | 7.54 | 7.72 | 7.52 | 7.66 | 7.66 | 1.86% | 18,057,100 |
| Apr 9, 2026 | 7.47 | 7.53 | 7.43 | 7.52 | 7.52 | 0.27% | 11,444,190 |
| Apr 8, 2026 | 7.45 | 7.51 | 7.35 | 7.50 | 7.50 | 0.67% | 17,817,590 |
| Apr 2, 2026 | 7.33 | 7.45 | 7.33 | 7.45 | 7.45 | 1.64% | 12,563,130 |
| Apr 1, 2026 | 7.11 | 7.43 | 7.08 | 7.33 | 7.33 | 2.09% | 17,248,618 |
| Mar 31, 2026 | 7.19 | 7.31 | 7.15 | 7.18 | 7.18 | -0.14% | 29,963,090 |
| Mar 30, 2026 | 7.08 | 7.20 | 7.05 | 7.19 | 7.19 | 1.13% | 11,249,030 |
| Mar 27, 2026 | 7.10 | 7.17 | 7.05 | 7.11 | 7.11 | - | 9,755,730 |
| Mar 26, 2026 | 7.04 | 7.15 | 7.02 | 7.11 | 7.11 | 0.57% | 13,565,240 |
| Mar 25, 2026 | 6.88 | 7.07 | 6.82 | 7.07 | 7.07 | 3.06% | 8,699,488 |
| Mar 24, 2026 | 6.87 | 6.89 | 6.76 | 6.86 | 6.86 | 0.88% | 4,243,941 |
| Mar 23, 2026 | 6.77 | 6.81 | 6.68 | 6.80 | 6.80 | -0.73% | 11,799,288 |
| Mar 20, 2026 | 6.83 | 6.87 | 6.79 | 6.85 | 6.85 | 0.15% | 11,856,220 |
| Mar 19, 2026 | 6.87 | 6.87 | 6.80 | 6.84 | 6.84 | -0.58% | 6,210,994 |
| Mar 18, 2026 | 6.95 | 6.96 | 6.86 | 6.88 | 6.88 | -1.29% | 10,492,450 |
| Mar 17, 2026 | 6.93 | 7.04 | 6.93 | 6.97 | 6.97 | 0.29% | 5,511,909 |
| Mar 16, 2026 | 6.96 | 6.99 | 6.85 | 6.95 | 6.95 | -0.71% | 7,288,179 |
| Mar 13, 2026 | 7.00 | 7.04 | 6.96 | 7.00 | 7.00 | -0.43% | 7,655,000 |
| Mar 12, 2026 | 7.02 | 7.04 | 6.96 | 7.03 | 7.03 | 0.14% | 4,699,284 |
| Mar 11, 2026 | 6.94 | 7.06 | 6.92 | 7.02 | 7.02 | 1.15% | 9,621,516 |
| Mar 10, 2026 | 6.98 | 7.02 | 6.91 | 6.94 | 6.94 | -0.14% | 5,564,280 |
| 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 |