Zhejiang Expressway Co., Ltd. (HKG:0576)
Hong Kong
· Delayed Price · Currency is HKD 7.65
+0.04 (0.53%)
At close: Dec 5, 2025
Zhejiang Expressway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 7.13 | 7.25 | 7.09 | 7.25 | 7.25 | 2.40% | 7,413,565 |
| Oct 8, 2025 | 7.09 | 7.10 | 7.00 | 7.08 | 7.08 | -0.14% | 3,498,526 |
| Oct 6, 2025 | 7.06 | 7.09 | 7.02 | 7.09 | 7.09 | 0.42% | 757,800 |
| Oct 3, 2025 | 7.13 | 7.17 | 7.05 | 7.06 | 7.06 | -1.94% | 1,572,000 |
| Oct 2, 2025 | 7.19 | 7.20 | 7.15 | 7.20 | 7.20 | 0.14% | 3,940,598 |
| Sep 30, 2025 | 7.10 | 7.19 | 7.07 | 7.19 | 7.19 | 0.98% | 12,400,820 |
| Sep 29, 2025 | 7.11 | 7.17 | 7.06 | 7.12 | 7.12 | 0.56% | 4,648,962 |
| Sep 26, 2025 | 7.05 | 7.10 | 7.00 | 7.08 | 7.08 | 0.57% | 2,834,568 |
| Sep 25, 2025 | 7.19 | 7.19 | 7.03 | 7.04 | 7.04 | -1.81% | 5,284,817 |
| Sep 24, 2025 | 7.22 | 7.25 | 7.17 | 7.17 | 7.17 | -1.24% | 4,256,100 |
| Sep 23, 2025 | 7.28 | 7.28 | 7.21 | 7.26 | 7.26 | -0.27% | 3,829,000 |