Anhui Expressway Company Limited (HKG:0995)
Hong Kong
· Delayed Price · Currency is HKD 14.04
-0.08 (-0.57%)
At close: Dec 5, 2025
Anhui Expressway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.22 | 14.22 | 14.00 | 14.04 | 14.04 | -0.57% | 972,945 |
| Dec 4, 2025 | 14.06 | 14.25 | 14.00 | 14.12 | 14.12 | -0.56% | 1,510,000 |
| Dec 3, 2025 | 14.00 | 14.25 | 14.00 | 14.20 | 14.20 | 0.35% | 926,000 |
| Dec 2, 2025 | 13.80 | 14.15 | 13.80 | 14.15 | 14.15 | 1.29% | 2,142,000 |
| Dec 1, 2025 | 14.01 | 14.17 | 13.70 | 13.97 | 13.97 | 1.09% | 1,566,000 |
| Nov 28, 2025 | 13.81 | 13.97 | 13.59 | 13.82 | 13.82 | -1.07% | 1,822,000 |
| Nov 27, 2025 | 13.98 | 14.15 | 13.95 | 13.97 | 13.97 | -0.21% | 1,130,000 |
| Nov 26, 2025 | 14.03 | 14.20 | 13.80 | 14.00 | 14.00 | 0.07% | 3,568,000 |
| Nov 25, 2025 | 13.50 | 14.22 | 13.41 | 13.99 | 13.99 | -0.85% | 5,824,302 |
| Nov 24, 2025 | 13.22 | 14.11 | 12.90 | 14.11 | 14.11 | 5.85% | 3,098,000 |
| Nov 21, 2025 | 13.65 | 13.65 | 13.24 | 13.33 | 13.33 | -0.97% | 1,484,148 |
| Nov 20, 2025 | 13.48 | 13.59 | 13.28 | 13.46 | 13.46 | 1.51% | 1,209,186 |
| Nov 19, 2025 | 13.17 | 13.44 | 13.17 | 13.26 | 13.26 | 0.53% | 912,596 |
| Nov 18, 2025 | 13.43 | 13.47 | 13.10 | 13.19 | 13.19 | -1.79% | 1,278,000 |
| Nov 17, 2025 | 13.33 | 13.45 | 13.20 | 13.43 | 13.43 | 0.83% | 1,674,000 |
| Nov 14, 2025 | 13.48 | 13.48 | 13.18 | 13.32 | 13.32 | 1.45% | 1,438,861 |
| Nov 13, 2025 | 13.73 | 13.74 | 13.07 | 13.13 | 13.13 | -3.10% | 2,234,000 |
| Nov 12, 2025 | 13.65 | 13.85 | 13.27 | 13.55 | 13.55 | -0.66% | 1,388,000 |
| Nov 11, 2025 | 13.05 | 13.66 | 13.04 | 13.64 | 13.64 | 4.52% | 2,334,000 |
| Nov 10, 2025 | 12.82 | 13.23 | 12.82 | 13.05 | 13.05 | 0.77% | 1,644,000 |
| Nov 7, 2025 | 12.92 | 12.99 | 12.73 | 12.95 | 12.95 | -0.08% | 596,000 |
| Nov 6, 2025 | 13.07 | 13.28 | 12.81 | 12.96 | 12.96 | -0.77% | 2,804,000 |
| Nov 5, 2025 | 12.82 | 13.06 | 12.76 | 13.06 | 13.06 | 0.38% | 2,117,265 |
| Nov 4, 2025 | 12.97 | 13.05 | 12.79 | 13.01 | 13.01 | 0.31% | 1,540,000 |
| Nov 3, 2025 | 12.31 | 12.99 | 12.21 | 12.97 | 12.97 | 5.28% | 5,498,959 |
| Oct 31, 2025 | 12.31 | 12.42 | 12.26 | 12.32 | 12.32 | 0.08% | 2,322,000 |
| Oct 30, 2025 | 12.30 | 12.40 | 12.12 | 12.31 | 12.31 | 0.08% | 2,984,000 |
| Oct 28, 2025 | 11.81 | 12.34 | 11.81 | 12.30 | 12.30 | 1.74% | 2,771,728 |
| Oct 27, 2025 | 11.90 | 12.25 | 11.90 | 12.09 | 12.09 | 0.83% | 856,000 |
| Oct 24, 2025 | 12.23 | 12.23 | 11.92 | 11.99 | 11.99 | -1.80% | 1,296,244 |
| Oct 23, 2025 | 12.27 | 12.32 | 12.09 | 12.21 | 12.21 | 0.58% | 1,236,163 |
| Oct 22, 2025 | 12.08 | 12.19 | 11.89 | 12.14 | 12.14 | 1.59% | 1,156,000 |
| Oct 21, 2025 | 12.36 | 12.44 | 11.93 | 11.95 | 11.95 | -3.32% | 2,216,000 |
| Oct 20, 2025 | 12.64 | 12.64 | 12.20 | 12.36 | 12.36 | -2.06% | 1,588,114 |
| Oct 17, 2025 | 12.25 | 12.62 | 11.98 | 12.62 | 12.62 | 3.70% | 3,254,169 |
| Oct 16, 2025 | 11.98 | 12.24 | 11.95 | 12.17 | 12.17 | 1.33% | 2,103,705 |
| Oct 15, 2025 | 12.22 | 12.45 | 11.92 | 12.01 | 12.01 | -1.72% | 2,583,705 |
| Oct 14, 2025 | 11.80 | 12.26 | 11.78 | 12.22 | 12.22 | 4.00% | 3,172,000 |
| Oct 13, 2025 | 11.38 | 11.75 | 11.00 | 11.75 | 11.75 | 3.80% | 2,756,350 |
| Oct 10, 2025 | 11.29 | 11.63 | 11.15 | 11.32 | 11.32 | -0.53% | 1,562,108 |
| Oct 9, 2025 | 11.01 | 11.47 | 11.00 | 11.38 | 11.38 | 4.31% | 1,914,000 |
| Oct 8, 2025 | 11.07 | 11.07 | 10.91 | 10.91 | 10.91 | -1.36% | 247,367 |
| Oct 6, 2025 | 11.16 | 11.16 | 11.03 | 11.06 | 11.06 | -1.60% | 403,000 |
| Oct 3, 2025 | 11.28 | 11.28 | 11.18 | 11.24 | 11.24 | -1.06% | 283,401 |
| Oct 2, 2025 | 11.52 | 11.52 | 11.28 | 11.36 | 11.36 | -0.70% | 852,000 |
| Sep 30, 2025 | 11.52 | 11.68 | 11.42 | 11.44 | 11.44 | -0.87% | 2,024,000 |
| Sep 29, 2025 | 11.68 | 11.77 | 11.53 | 11.54 | 11.54 | -0.35% | 752,000 |
| Sep 26, 2025 | 11.37 | 11.60 | 11.37 | 11.58 | 11.58 | 1.49% | 702,000 |
| Sep 25, 2025 | 11.45 | 11.52 | 11.30 | 11.41 | 11.41 | -0.35% | 828,000 |
| Sep 24, 2025 | 11.37 | 11.62 | 11.34 | 11.45 | 11.45 | 0.88% | 1,315,357 |
| Sep 23, 2025 | 11.37 | 11.38 | 11.22 | 11.35 | 11.35 | 0.80% | 1,590,000 |
| Sep 22, 2025 | 11.37 | 11.37 | 11.18 | 11.26 | 11.26 | 0.36% | 1,321,520 |
| Sep 19, 2025 | 11.22 | 11.59 | 11.22 | 11.22 | 11.22 | -1.58% | 2,130,760 |
| Sep 18, 2025 | 11.40 | 11.53 | 11.30 | 11.40 | 11.40 | -0.87% | 1,508,000 |
| Sep 17, 2025 | 11.68 | 11.68 | 11.37 | 11.50 | 11.50 | 0.17% | 2,266,000 |
| Sep 16, 2025 | 11.52 | 11.66 | 11.35 | 11.48 | 11.48 | - | 3,229,648 |
| Sep 15, 2025 | 11.25 | 11.53 | 11.23 | 11.48 | 11.48 | 1.68% | 1,535,869 |
| Sep 12, 2025 | 11.58 | 11.58 | 11.23 | 11.29 | 11.29 | -1.31% | 1,344,000 |
| Sep 11, 2025 | 11.48 | 11.54 | 11.29 | 11.44 | 11.44 | 0.09% | 762,000 |
| Sep 10, 2025 | 11.20 | 11.43 | 11.20 | 11.43 | 11.43 | 1.51% | 1,607,200 |
| Sep 9, 2025 | 11.58 | 11.58 | 11.21 | 11.26 | 11.26 | -1.75% | 1,494,500 |
| Sep 8, 2025 | 11.52 | 11.67 | 11.38 | 11.46 | 11.46 | - | 1,146,000 |
| Sep 5, 2025 | 11.68 | 11.71 | 11.44 | 11.46 | 11.46 | -1.38% | 1,194,000 |
| Sep 4, 2025 | 11.42 | 11.73 | 11.32 | 11.62 | 11.62 | 1.75% | 3,700,000 |
| Sep 3, 2025 | 11.32 | 11.53 | 11.23 | 11.42 | 11.42 | 0.79% | 1,486,000 |
| Sep 2, 2025 | 11.72 | 11.72 | 11.33 | 11.33 | 11.33 | -2.58% | 2,170,000 |
| Sep 1, 2025 | 11.79 | 11.89 | 11.63 | 11.63 | 11.63 | -0.94% | 1,010,000 |
| Aug 29, 2025 | 12.00 | 12.15 | 11.56 | 11.74 | 11.74 | -3.29% | 5,326,220 |
| Aug 28, 2025 | 12.45 | 12.45 | 11.91 | 12.14 | 12.14 | -0.41% | 1,742,000 |
| Aug 27, 2025 | 12.34 | 12.35 | 12.19 | 12.19 | 12.19 | -1.22% | 994,000 |
| Aug 26, 2025 | 12.40 | 12.40 | 12.20 | 12.34 | 12.34 | 0.49% | 590,000 |
| Aug 25, 2025 | 12.15 | 12.31 | 12.15 | 12.28 | 12.28 | 0.66% | 1,005,000 |
| Aug 22, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -1.21% | 944,462 |
| Aug 21, 2025 | 12.02 | 12.40 | 12.02 | 12.35 | 12.35 | 2.57% | 2,178,161 |
| Aug 20, 2025 | 12.10 | 12.27 | 12.00 | 12.04 | 12.04 | -1.31% | 3,106,000 |
| Aug 19, 2025 | 12.15 | 12.27 | 12.11 | 12.20 | 12.20 | - | 720,000 |
| Aug 18, 2025 | 12.16 | 12.35 | 12.09 | 12.20 | 12.20 | - | 2,486,000 |
| Aug 15, 2025 | 12.30 | 12.50 | 12.16 | 12.20 | 12.20 | -0.97% | 1,635,000 |
| Aug 14, 2025 | 12.44 | 12.67 | 12.32 | 12.32 | 12.32 | -1.75% | 1,202,000 |
| Aug 13, 2025 | 12.58 | 12.63 | 12.40 | 12.54 | 12.54 | -0.24% | 1,552,000 |
| Aug 12, 2025 | 12.47 | 12.66 | 12.47 | 12.57 | 12.57 | 0.08% | 1,604,000 |
| Aug 11, 2025 | 12.79 | 12.79 | 12.47 | 12.56 | 12.56 | -2.10% | 782,000 |
| Aug 8, 2025 | 12.89 | 13.03 | 12.78 | 12.83 | 12.83 | -0.62% | 654,000 |
| Aug 7, 2025 | 13.01 | 13.01 | 12.81 | 12.91 | 12.91 | -0.31% | 1,096,247 |
| Aug 6, 2025 | 12.79 | 13.01 | 12.71 | 12.95 | 12.95 | 2.21% | 3,028,000 |
| Aug 5, 2025 | 12.33 | 12.78 | 12.28 | 12.67 | 12.67 | 3.26% | 1,608,000 |
| Aug 4, 2025 | 12.28 | 12.34 | 12.17 | 12.27 | 12.27 | 0.41% | 732,000 |
| Aug 1, 2025 | 12.40 | 12.48 | 12.20 | 12.22 | 12.22 | -0.33% | 774,000 |
| Jul 31, 2025 | 12.38 | 12.38 | 12.12 | 12.26 | 12.26 | -0.16% | 3,314,000 |
| Jul 30, 2025 | 12.14 | 12.42 | 12.12 | 12.28 | 12.28 | 0.66% | 1,468,755 |
| Jul 29, 2025 | 12.32 | 12.32 | 12.14 | 12.20 | 12.20 | -1.61% | 3,058,000 |
| Jul 28, 2025 | 12.80 | 12.80 | 12.38 | 12.40 | 12.40 | -2.21% | 2,418,000 |
| Jul 25, 2025 | 12.42 | 12.72 | 12.38 | 12.68 | 12.68 | 1.77% | 1,264,000 |
| Jul 24, 2025 | 12.48 | 12.50 | 12.26 | 12.46 | 12.46 | 1.30% | 1,589,000 |
| Jul 23, 2025 | 13.12 | 13.44 | 12.28 | 12.30 | 12.30 | -2.07% | 2,550,000 |
| Jul 22, 2025 | 12.32 | 12.56 | 12.28 | 12.56 | 12.56 | 1.78% | 925,118 |
| Jul 21, 2025 | 12.30 | 12.36 | 12.22 | 12.34 | 12.34 | 1.15% | 1,684,000 |
| Jul 18, 2025 | 12.26 | 12.34 | 12.18 | 12.20 | 12.20 | -0.16% | 1,330,000 |
| Jul 17, 2025 | 12.38 | 12.38 | 12.20 | 12.22 | 12.22 | -0.16% | 963,000 |
| Jul 16, 2025 | 12.16 | 12.36 | 12.14 | 12.24 | 12.24 | 0.66% | 1,826,000 |