Huayu Expressway Group Limited (HKG:1823)
Hong Kong
· Delayed Price · Currency is HKD 1.510
-0.020 (-1.31%)
Apr 29, 2026, 4:08 PM HKT
Huayu Expressway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -1.31% | 174,000 |
| Apr 28, 2026 | 1.54 | 1.55 | 1.44 | 1.53 | 1.53 | -3.77% | 194,000 |
| Apr 27, 2026 | 1.58 | 1.60 | 1.53 | 1.59 | 1.59 | -3.64% | 306,000 |
| Apr 24, 2026 | 1.53 | 1.65 | 1.49 | 1.65 | 1.65 | 1.23% | 500,000 |
| Apr 23, 2026 | 1.74 | 1.74 | 1.51 | 1.63 | 1.63 | 3.82% | 60,000 |
| Apr 22, 2026 | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | -1.26% | 158,000 |
| Apr 21, 2026 | 1.69 | 1.70 | 1.50 | 1.59 | 1.59 | -2.45% | 254,000 |
| Apr 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Apr 17, 2026 | 1.71 | 1.71 | 1.62 | 1.63 | 1.63 | -4.12% | 42,000 |
| Apr 16, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 54,000 |
| Apr 15, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | -3.98% | 24,000 |
| Apr 14, 2026 | 1.72 | 1.84 | 1.72 | 1.76 | 1.76 | 2.33% | 66,000 |
| Apr 13, 2026 | 1.69 | 1.74 | 1.63 | 1.72 | 1.72 | -3.91% | 536,000 |
| Apr 10, 2026 | 1.69 | 1.82 | 1.64 | 1.79 | 1.79 | 14.01% | 1,018,000 |
| Apr 9, 2026 | 1.70 | 1.70 | 1.53 | 1.57 | 1.57 | -10.80% | 592,000 |
| Apr 8, 2026 | 1.83 | 1.89 | 1.76 | 1.76 | 1.76 | - | 60,000 |
| Apr 2, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 1.15% | 60,000 |
| Apr 1, 2026 | 1.63 | 1.77 | 1.62 | 1.74 | 1.74 | 8.75% | 370,000 |
| Mar 31, 2026 | 1.75 | 1.75 | 1.60 | 1.60 | 1.60 | -4.76% | 108,000 |
| Mar 30, 2026 | 1.72 | 1.72 | 1.61 | 1.68 | 1.68 | -2.33% | 232,000 |
| Mar 27, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -2.27% | 90,000 |
| Mar 26, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2,000 |
| Mar 25, 2026 | 1.83 | 1.87 | 1.76 | 1.76 | 1.76 | 0.57% | 154,000 |
| Mar 24, 2026 | 1.60 | 1.77 | 1.60 | 1.75 | 1.75 | 0.57% | 214,000 |
| Mar 23, 2026 | 1.77 | 1.85 | 1.74 | 1.74 | 1.74 | -1.69% | 330,000 |
| Mar 20, 2026 | 1.70 | 1.79 | 1.66 | 1.77 | 1.77 | 4.12% | 286,000 |
| Mar 19, 2026 | 1.80 | 1.80 | 1.66 | 1.70 | 1.70 | -5.56% | 266,000 |
| Mar 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 17, 2026 | 1.68 | 1.80 | 1.68 | 1.80 | 1.80 | 7.14% | 516,000 |
| Mar 16, 2026 | 1.69 | 1.73 | 1.60 | 1.68 | 1.68 | -1.75% | 454,000 |
| Mar 13, 2026 | 1.90 | 1.96 | 1.69 | 1.71 | 1.71 | -8.06% | 654,000 |
| Mar 12, 2026 | 1.80 | 1.88 | 1.77 | 1.86 | 1.86 | 14.11% | 634,000 |
| Mar 11, 2026 | 1.41 | 1.76 | 1.41 | 1.63 | 1.63 | 18.12% | 1,692,000 |
| Mar 10, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | -0.72% | 478,000 |
| Mar 9, 2026 | 1.33 | 1.46 | 1.32 | 1.39 | 1.39 | 2.96% | 788,000 |
| Mar 6, 2026 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -4.26% | 228,000 |
| Mar 5, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -2.76% | 262,000 |
| Mar 4, 2026 | 1.56 | 1.56 | 1.42 | 1.45 | 1.45 | -7.64% | 316,000 |
| Mar 3, 2026 | 1.50 | 1.70 | 1.50 | 1.57 | 1.57 | 4.67% | 846,000 |
| Mar 2, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.96% | 130,000 |
| Feb 27, 2026 | 1.55 | 1.60 | 1.49 | 1.53 | 1.53 | -1.29% | 210,000 |
| Feb 26, 2026 | 1.61 | 1.65 | 1.54 | 1.55 | 1.55 | -3.13% | 850,000 |
| Feb 25, 2026 | 1.53 | 1.64 | 1.50 | 1.60 | 1.60 | 6.67% | 578,000 |
| Feb 24, 2026 | 1.82 | 1.82 | 1.45 | 1.50 | 1.50 | -17.58% | 1,508,000 |
| Feb 23, 2026 | 1.95 | 2.00 | 1.70 | 1.82 | 1.82 | -6.67% | 922,000 |
| Feb 20, 2026 | 1.88 | 2.04 | 1.70 | 1.95 | 1.95 | 5.41% | 1,340,000 |
| Feb 16, 2026 | 1.90 | 1.98 | 1.80 | 1.85 | 1.85 | -2.12% | 1,202,000 |
| Feb 13, 2026 | 1.55 | 1.90 | 1.46 | 1.89 | 1.89 | 21.94% | 3,520,000 |
| Feb 12, 2026 | 1.22 | 1.58 | 1.19 | 1.55 | 1.55 | 42.20% | 4,560,000 |
| Feb 11, 2026 | 1.15 | 1.30 | 1.09 | 1.09 | 1.09 | - | 2,240,000 |
| Feb 10, 2026 | 1.10 | 1.15 | 1.08 | 1.09 | 1.09 | 2.83% | 390,000 |
| Feb 9, 2026 | 1.11 | 1.18 | 1.06 | 1.06 | 1.06 | 0.95% | 312,000 |
| Feb 6, 2026 | 1.03 | 1.10 | 1.03 | 1.05 | 1.05 | -1.87% | 76,000 |
| Feb 5, 2026 | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | -0.93% | 372,000 |
| Feb 4, 2026 | 1.07 | 1.07 | 1.07 | 1.08 | 1.08 | -1.82% | 78,000 |
| Feb 3, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 3.77% | 282,000 |
| Feb 2, 2026 | 1.01 | 1.11 | 1.00 | 1.06 | 1.06 | 4.95% | 676,000 |
| Jan 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -8.18% | 362,000 |
| Jan 29, 2026 | 1.02 | 1.10 | 1.01 | 1.10 | 1.10 | 10.00% | 514,000 |
| Jan 28, 2026 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | -4.76% | 1,442,000 |
| Jan 27, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | - | 282,000 |
| Jan 26, 2026 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | 9.38% | 514,000 |
| Jan 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 250,000 |
| Jan 22, 2026 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | 1.05% | 256,000 |
| Jan 21, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -5.94% | 110,000 |
| Jan 20, 2026 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | -0.98% | 156,000 |
| Jan 19, 2026 | 1.00 | 1.02 | 0.96 | 1.02 | 1.02 | 2.00% | 260,000 |
| Jan 16, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | - | 842,000 |
| Jan 15, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -6.54% | 452,000 |
| Jan 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 206,000 |
| Jan 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 148,000 |
| Jan 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 382,000 |
| Jan 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 892,000 |
| Jan 8, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 830,000 |
| Jan 7, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 680,000 |
| Jan 6, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | -0.90% | 664,000 |
| Jan 5, 2026 | 1.11 | 1.11 | 1.04 | 1.11 | 1.11 | -0.89% | 448,000 |
| Jan 2, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | 0.90% | 494,000 |
| Dec 31, 2025 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 3.74% | 102,000 |
| Dec 30, 2025 | 1.10 | 1.18 | 1.07 | 1.07 | 1.07 | -5.31% | 498,000 |
| Dec 29, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 204,000 |
| Dec 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 213,000 |
| Dec 23, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 330,000 |
| Dec 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 22,000 |
| Dec 19, 2025 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -4.10% | 22,000 |
| Dec 18, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 4.27% | 1,060,000 |
| Dec 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Dec 16, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -1.68% | 278,000 |
| Dec 15, 2025 | 1.17 | 1.20 | 1.11 | 1.19 | 1.19 | -0.83% | 686,000 |
| Dec 12, 2025 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | - | 164,000 |
| Dec 11, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 116,000 |
| Dec 10, 2025 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | - | 1,274,000 |
| Dec 9, 2025 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | -6.50% | 2,532,000 |
| Dec 8, 2025 | 1.15 | 1.25 | 1.15 | 1.23 | 1.23 | 5.13% | 62,000 |
| Dec 5, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -2.50% | 252,000 |
| Dec 4, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 28,000 |
| Dec 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 2,000 |
| Dec 2, 2025 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 226,000 |
| Dec 1, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -4.13% | 14,000 |
| Nov 28, 2025 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | -0.82% | 210,000 |