Anhui Expressway Company Limited (HKG:0995)
Hong Kong
· Delayed Price · Currency is HKD 15.51
-0.85 (-5.20%)
Apr 29, 2026, 4:08 PM HKT
Anhui Expressway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.90 | 16.54 | 15.85 | 15.85 | - | -3.12% | 376,000 |
| Apr 28, 2026 | 16.06 | 16.54 | 15.70 | 16.36 | 16.36 | 1.87% | 1,952,000 |
| Apr 27, 2026 | 16.80 | 16.80 | 15.92 | 16.06 | 16.06 | -4.12% | 3,068,000 |
| Apr 24, 2026 | 16.85 | 16.85 | 16.12 | 16.75 | 16.75 | 0.90% | 4,117,714 |
| Apr 23, 2026 | 16.39 | 16.65 | 16.36 | 16.60 | 16.60 | 1.41% | 2,136,000 |
| Apr 22, 2026 | 16.15 | 16.41 | 15.93 | 16.37 | 16.37 | 0.74% | 1,452,500 |
| Apr 21, 2026 | 16.50 | 16.50 | 16.01 | 16.25 | 16.25 | -0.18% | 1,956,000 |
| Apr 20, 2026 | 15.43 | 16.45 | 15.30 | 16.28 | 16.28 | 5.51% | 5,488,800 |
| Apr 17, 2026 | 15.45 | 15.46 | 15.08 | 15.43 | 15.43 | 0.26% | 1,706,000 |
| Apr 16, 2026 | 15.38 | 15.71 | 15.15 | 15.39 | 15.39 | 0.07% | 1,716,000 |
| Apr 15, 2026 | 14.97 | 15.46 | 14.88 | 15.38 | 15.38 | 2.74% | 2,187,906 |
| Apr 14, 2026 | 15.08 | 15.29 | 14.90 | 14.97 | 14.97 | 0.07% | 1,440,000 |
| Apr 13, 2026 | 14.67 | 15.06 | 14.63 | 14.96 | 14.96 | 1.70% | 1,650,000 |
| Apr 10, 2026 | 14.50 | 14.78 | 14.37 | 14.71 | 14.71 | 2.22% | 2,388,000 |
| Apr 9, 2026 | 14.49 | 14.49 | 14.25 | 14.39 | 14.39 | 1.12% | 1,028,000 |
| Apr 8, 2026 | 14.20 | 14.50 | 14.14 | 14.23 | 14.23 | -2.13% | 1,606,000 |
| Apr 2, 2026 | 14.16 | 14.56 | 14.16 | 14.54 | 14.54 | 0.62% | 882,000 |
| Apr 1, 2026 | 14.98 | 14.99 | 14.36 | 14.45 | 14.45 | -2.69% | 1,942,000 |
| Mar 31, 2026 | 14.52 | 14.93 | 14.41 | 14.85 | 14.85 | 2.27% | 2,240,124 |
| Mar 30, 2026 | 14.36 | 14.56 | 14.16 | 14.52 | 14.52 | 1.26% | 1,340,000 |
| Mar 27, 2026 | 14.56 | 14.68 | 14.32 | 14.34 | 14.34 | -1.71% | 1,202,000 |
| Mar 26, 2026 | 14.16 | 14.78 | 14.16 | 14.59 | 14.59 | -1.95% | 3,028,000 |
| Mar 25, 2026 | 14.58 | 15.00 | 14.58 | 14.88 | 14.88 | 1.92% | 1,798,024 |
| Mar 24, 2026 | 14.28 | 14.76 | 14.28 | 14.60 | 14.60 | 1.46% | 1,664,000 |
| Mar 23, 2026 | 13.37 | 14.47 | 13.35 | 14.39 | 14.39 | 0.70% | 1,598,000 |
| Mar 20, 2026 | 14.26 | 14.50 | 14.20 | 14.29 | 14.29 | 0.21% | 1,730,139 |
| Mar 19, 2026 | 14.56 | 14.83 | 14.26 | 14.26 | 14.26 | -2.73% | 1,192,000 |
| Mar 18, 2026 | 14.42 | 14.66 | 14.25 | 14.66 | 14.66 | 0.21% | 1,800,000 |
| Mar 17, 2026 | 14.27 | 14.91 | 14.27 | 14.63 | 14.63 | 3.39% | 2,704,000 |
| Mar 16, 2026 | 13.60 | 14.30 | 13.60 | 14.15 | 14.15 | 1.87% | 1,515,166 |
| Mar 13, 2026 | 14.06 | 14.06 | 13.77 | 13.89 | 13.89 | 0.51% | 836,000 |
| Mar 12, 2026 | 13.75 | 14.07 | 13.65 | 13.82 | 13.82 | 0.51% | 596,000 |
| Mar 11, 2026 | 13.38 | 13.75 | 13.38 | 13.75 | 13.75 | 3.00% | 1,150,000 |
| Mar 10, 2026 | 13.72 | 13.77 | 13.35 | 13.35 | 13.35 | -3.82% | 1,190,000 |
| Mar 9, 2026 | 13.73 | 13.88 | 13.46 | 13.88 | 13.88 | - | 716,000 |
| Mar 6, 2026 | 13.62 | 13.98 | 13.62 | 13.88 | 13.88 | 1.91% | 540,000 |
| Mar 5, 2026 | 13.16 | 14.21 | 13.16 | 13.62 | 13.62 | 2.48% | 1,220,388 |
| Mar 4, 2026 | 13.62 | 13.70 | 13.25 | 13.29 | 13.29 | -3.84% | 776,000 |
| Mar 3, 2026 | 13.91 | 14.00 | 13.78 | 13.82 | 13.82 | -0.58% | 800,000 |
| Mar 2, 2026 | 13.62 | 13.96 | 13.56 | 13.90 | 13.90 | 0.36% | 1,014,000 |
| Feb 27, 2026 | 13.59 | 13.88 | 13.48 | 13.85 | 13.85 | 2.44% | 1,108,000 |
| Feb 26, 2026 | 13.56 | 13.69 | 13.31 | 13.52 | 13.52 | 0.15% | 1,406,000 |
| Feb 25, 2026 | 13.17 | 13.97 | 13.17 | 13.50 | 13.50 | 0.52% | 1,951,329 |
| Feb 24, 2026 | 13.40 | 13.68 | 13.14 | 13.43 | 13.43 | 1.51% | 1,916,227 |
| Feb 23, 2026 | 13.48 | 13.48 | 13.11 | 13.23 | 13.23 | -0.38% | 293,000 |
| Feb 20, 2026 | 13.79 | 13.79 | 13.25 | 13.28 | 13.28 | -1.70% | 384,000 |
| Feb 16, 2026 | 13.56 | 13.65 | 13.51 | 13.51 | 13.51 | -1.24% | 76,000 |
| Feb 13, 2026 | 13.77 | 13.86 | 13.55 | 13.68 | 13.68 | -0.87% | 1,164,000 |
| Feb 12, 2026 | 13.48 | 13.80 | 13.48 | 13.80 | 13.80 | 1.62% | 2,064,229 |
| Feb 11, 2026 | 13.15 | 13.58 | 13.15 | 13.58 | 13.58 | 1.80% | 634,000 |
| Feb 10, 2026 | 13.30 | 13.39 | 13.22 | 13.34 | 13.34 | - | 450,000 |
| Feb 9, 2026 | 13.38 | 13.38 | 13.12 | 13.34 | 13.34 | -0.07% | 624,000 |
| Feb 6, 2026 | 13.15 | 13.35 | 12.86 | 13.35 | 13.35 | 2.77% | 1,307,000 |
| Feb 5, 2026 | 13.31 | 13.59 | 12.87 | 12.99 | 12.99 | -2.33% | 2,852,452 |
| Feb 4, 2026 | 13.50 | 13.68 | 13.30 | 13.30 | 13.30 | -2.06% | 1,942,000 |
| Feb 3, 2026 | 13.60 | 13.64 | 13.42 | 13.58 | 13.58 | 1.34% | 1,332,000 |
| Feb 2, 2026 | 13.41 | 13.86 | 13.20 | 13.40 | 13.40 | -3.67% | 3,178,000 |
| Jan 30, 2026 | 13.14 | 13.95 | 13.14 | 13.91 | 13.91 | 3.42% | 5,385,708 |
| Jan 29, 2026 | 12.86 | 13.60 | 12.86 | 13.45 | 13.45 | 2.83% | 3,120,000 |
| Jan 28, 2026 | 12.86 | 13.25 | 12.82 | 13.08 | 13.08 | 0.38% | 3,688,822 |
| Jan 27, 2026 | 12.67 | 13.15 | 12.67 | 13.03 | 13.03 | 1.32% | 2,470,630 |
| Jan 26, 2026 | 12.72 | 12.86 | 12.61 | 12.86 | 12.86 | -0.46% | 5,172,148 |
| Jan 23, 2026 | 12.72 | 13.10 | 12.72 | 12.92 | 12.92 | 0.70% | 774,000 |
| Jan 22, 2026 | 12.72 | 13.10 | 12.72 | 12.83 | 12.83 | -1.23% | 1,832,155 |
| Jan 21, 2026 | 12.94 | 13.29 | 12.88 | 12.99 | 12.99 | 0.23% | 1,649,021 |
| Jan 20, 2026 | 12.90 | 13.08 | 12.84 | 12.96 | 12.96 | 1.73% | 1,026,000 |
| Jan 19, 2026 | 12.99 | 12.99 | 12.61 | 12.74 | 12.74 | -0.93% | 1,078,000 |
| Jan 16, 2026 | 12.88 | 12.98 | 12.76 | 12.86 | 12.86 | 1.10% | 862,000 |
| Jan 15, 2026 | 13.20 | 13.20 | 12.65 | 12.72 | 12.72 | -0.63% | 3,430,000 |
| Jan 14, 2026 | 13.00 | 13.11 | 12.75 | 12.80 | 12.80 | -1.31% | 1,245,000 |
| Jan 13, 2026 | 12.80 | 13.04 | 12.80 | 12.97 | 12.97 | 0.23% | 1,132,000 |
| Jan 12, 2026 | 13.18 | 13.23 | 12.90 | 12.94 | 12.94 | -0.46% | 1,476,000 |
| Jan 9, 2026 | 12.90 | 13.09 | 12.89 | 13.00 | 13.00 | 1.48% | 310,000 |
| Jan 8, 2026 | 12.76 | 13.03 | 12.76 | 12.81 | 12.81 | -0.47% | 1,328,000 |
| Jan 7, 2026 | 12.86 | 12.97 | 12.80 | 12.87 | 12.87 | 0.16% | 219,946 |
| Jan 6, 2026 | 12.91 | 13.00 | 12.81 | 12.85 | 12.85 | -0.54% | 526,106 |
| Jan 5, 2026 | 12.72 | 13.05 | 12.61 | 12.92 | 12.92 | 1.17% | 528,000 |
| Jan 2, 2026 | 13.28 | 13.28 | 12.74 | 12.77 | 12.77 | -2.37% | 250,000 |
| Dec 31, 2025 | 12.96 | 13.12 | 12.93 | 13.08 | 13.08 | 0.93% | 384,000 |
| Dec 30, 2025 | 12.90 | 13.35 | 12.80 | 12.96 | 12.96 | -1.74% | 3,245,586 |
| Dec 29, 2025 | 13.05 | 13.22 | 12.76 | 13.19 | 13.19 | 1.46% | 769,432 |
| Dec 24, 2025 | 12.97 | 13.04 | 12.90 | 13.00 | 13.00 | 0.78% | 274,000 |
| Dec 23, 2025 | 12.70 | 13.02 | 12.70 | 12.90 | 12.90 | -0.39% | 792,000 |
| Dec 22, 2025 | 12.99 | 12.99 | 12.71 | 12.95 | 12.95 | 1.17% | 1,220,000 |
| Dec 19, 2025 | 13.08 | 13.24 | 12.80 | 12.80 | 12.80 | -1.31% | 1,488,324 |
| Dec 18, 2025 | 13.16 | 13.33 | 12.97 | 12.97 | 12.97 | -0.08% | 1,761,574 |
| Dec 17, 2025 | 13.32 | 13.32 | 12.93 | 12.98 | 12.98 | -1.82% | 740,000 |
| Dec 16, 2025 | 13.23 | 13.26 | 12.81 | 13.22 | 13.22 | -0.45% | 688,000 |
| Dec 15, 2025 | 13.47 | 13.47 | 13.14 | 13.28 | 13.28 | -0.38% | 642,000 |
| Dec 12, 2025 | 13.51 | 13.64 | 13.33 | 13.33 | 13.33 | -2.63% | 396,000 |
| Dec 11, 2025 | 13.83 | 13.92 | 13.63 | 13.69 | 13.69 | -1.01% | 1,130,448 |
| Dec 10, 2025 | 13.99 | 13.99 | 13.45 | 13.83 | 13.83 | 0.73% | 1,790,758 |
| Dec 9, 2025 | 13.92 | 13.95 | 13.62 | 13.73 | 13.73 | -1.65% | 2,003,410 |
| Dec 8, 2025 | 14.00 | 14.04 | 13.85 | 13.96 | 13.96 | -0.57% | 803,364 |
| 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 |