Anhui Expressway Company Limited - 0995.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.79	13.28	13.28	13.79	13.25	386,000
February 16, 2026	13.56	13.51	13.51	13.65	13.51	78,000
February 13, 2026	13.77	13.68	13.68	13.86	13.55	1.17M
February 12, 2026	13.48	13.8	13.8	13.8	13.48	2.07M
February 11, 2026	13.15	13.58	13.58	13.58	13.15	634,000
February 10, 2026	13.3	13.34	13.34	13.39	13.22	454,000
February 09, 2026	13.38	13.34	13.34	13.38	13.12	626,000
February 06, 2026	13.15	13.35	13.35	13.35	12.86	1.31M
February 05, 2026	13.31	12.99	12.99	13.59	12.87	2.85M
February 04, 2026	13.5	13.3	13.3	13.68	13.3	1.94M
February 03, 2026	13.6	13.58	13.58	13.64	13.42	1.33M
February 02, 2026	13.41	13.4	13.4	13.86	13.2	3.18M
January 30, 2026	13.14	13.91	13.91	13.95	13.14	5.39M
January 29, 2026	12.86	13.45	13.45	13.6	12.86	3.12M
January 28, 2026	12.86	13.08	13.08	13.25	12.82	3.69M
January 27, 2026	12.67	12.92	12.92	13.15	12.67	2.41M
January 26, 2026	12.72	12.86	12.86	12.86	12.61	5.17M
January 23, 2026	12.72	12.92	12.92	13.1	12.72	776,000
January 22, 2026	12.72	12.83	12.83	13.1	12.72	1.83M
January 21, 2026	12.94	12.99	12.99	13.29	12.88	1.65M
January 20, 2026	12.9	12.96	12.96	13.08	12.84	1.03M
January 19, 2026	12.99	12.74	12.74	12.99	12.61	1.08M
January 16, 2026	12.88	12.86	12.86	12.98	12.76	846,000
January 15, 2026	13.2	12.72	12.72	13.2	12.65	3.41M
January 14, 2026	13	12.8	12.8	13.11	12.75	1.25M
January 13, 2026	12.8	12.97	12.97	13.04	12.8	1.14M
January 12, 2026	13.18	12.94	12.94	13.23	12.9	1.48M
January 09, 2026	12.9	13	13	13.09	12.89	310,000
January 08, 2026	12.76	12.81	12.81	13.03	12.76	1.33M
January 07, 2026	12.86	12.87	12.87	12.97	12.8	219,946
January 06, 2026	12.91	12.85	12.85	13	12.81	526,106
January 05, 2026	12.72	12.92	12.92	13.05	12.61	530,000
January 02, 2026	13.28	12.77	12.77	13.28	12.74	252,000
December 31, 2025	12.96	13.08	13.08	13.12	12.93	384,000
December 30, 2025	12.9	12.96	12.96	13.35	12.8	3.25M
December 29, 2025	13.05	13.19	13.19	13.22	12.76	753,432
December 24, 2025	12.97	13	13	13.04	12.9	274,000
December 23, 2025	12.7	12.9	12.9	13.02	12.7	794,000
December 22, 2025	12.99	12.95	12.95	12.99	12.71	1.22M
December 19, 2025	13.08	12.8	12.8	13.24	12.8	1.51M
December 18, 2025	13.16	12.99	12.99	13.33	12.97	1.73M
December 17, 2025	13.32	12.98	12.98	13.32	12.93	740,000
December 16, 2025	13.23	13.22	13.22	13.26	12.81	688,000
December 15, 2025	13.47	13.28	13.28	13.47	13.14	642,000
December 12, 2025	13.51	13.33	13.33	13.64	13.33	386,000
December 11, 2025	13.83	13.69	13.69	13.92	13.63	1.13M
December 10, 2025	13.99	13.83	13.83	13.99	13.45	1.79M
December 09, 2025	13.92	13.73	13.73	13.95	13.62	2M
December 08, 2025	14	13.96	13.96	14.04	13.85	803,364
December 05, 2025	14.22	14.04	14.04	14.22	14	976,945
December 04, 2025	14.06	14.12	14.12	14.25	14	1.47M
December 03, 2025	14	14.2	14.2	14.25	14	926,000
December 02, 2025	13.8	14.15	14.15	14.15	13.8	2.14M
December 01, 2025	14.01	13.97	13.97	14.17	13.7	1.57M
November 28, 2025	13.81	13.82	13.82	13.97	13.59	1.82M
November 27, 2025	13.98	13.97	13.97	14.15	13.95	1.14M
November 26, 2025	14.03	14	14	14.2	13.8	3.57M
November 25, 2025	13.5	13.99	13.99	14.22	13.41	5.82M
November 24, 2025	13.22	14.11	14.11	14.11	12.9	3.19M
November 21, 2025	13.65	13.33	13.33	13.65	13.24	1.48M

Anhui Expressway Company Limited (0995.HK) HKSE