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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.37	11.58	11.58	11.6	11.37	704,000
September 25, 2025	11.45	11.41	11.41	11.52	11.3	828,000
September 24, 2025	11.37	11.45	11.45	11.62	11.34	1.32M
September 23, 2025	11.37	11.35	11.35	11.38	11.22	1.59M
September 22, 2025	11.37	11.26	11.26	11.37	11.18	1.33M
September 19, 2025	11.22	11.22	11.22	11.59	11.22	2.17M
September 18, 2025	11.4	11.4	11.4	11.53	11.3	1.51M
September 17, 2025	11.68	11.5	11.5	11.68	11.37	2.27M
September 16, 2025	11.52	11.48	11.48	11.66	11.35	3.23M
September 15, 2025	11.25	11.48	11.48	11.53	11.23	1.54M
September 12, 2025	11.58	11.29	11.29	11.58	11.23	1.35M
September 11, 2025	11.48	11.44	11.44	11.54	11.29	768,000
September 10, 2025	11.2	11.43	11.43	11.43	11.2	1.61M
September 09, 2025	11.58	11.26	11.26	11.58	11.21	1.49M
September 08, 2025	11.52	11.46	11.46	11.67	11.38	1.15M
September 05, 2025	11.68	11.46	11.46	11.71	11.44	1.2M
September 04, 2025	11.42	11.62	11.62	11.73	11.32	3.7M
September 03, 2025	11.32	11.42	11.42	11.53	11.23	1.49M
September 02, 2025	11.72	11.33	11.33	11.72	11.33	2.17M
September 01, 2025	11.79	11.63	11.63	11.89	11.63	1.01M
August 29, 2025	12	11.74	11.74	12.15	11.56	5.33M
August 28, 2025	12.45	12.14	12.14	12.45	11.91	1.74M
August 27, 2025	12.34	12.19	12.19	12.35	12.19	996,000
August 26, 2025	12.4	12.34	12.34	12.4	12.2	596,000
August 25, 2025	12.15	12.28	12.28	12.31	12.15	1.01M
August 22, 2025	12.4	12.2	12.2	12.4	12.2	948,462
August 21, 2025	12.02	12.35	12.35	12.4	12.02	2.18M
August 20, 2025	12.1	12.04	12.04	12.27	12	3.11M
August 19, 2025	12.15	12.2	12.2	12.27	12.11	722,000
August 18, 2025	12.16	12.2	12.2	12.35	12.09	2.47M
August 15, 2025	12.3	12.2	12.2	12.5	12.16	1.64M
August 14, 2025	12.44	12.32	12.32	12.67	12.32	1.16M
August 13, 2025	12.58	12.54	12.54	12.63	12.4	1.55M
August 12, 2025	12.47	12.57	12.57	12.66	12.47	1.61M
August 11, 2025	12.79	12.56	12.56	12.79	12.47	782,000
August 08, 2025	12.89	12.83	12.83	13.03	12.78	656,000
August 07, 2025	13.01	12.91	12.91	13.01	12.81	1.1M
August 06, 2025	12.79	12.95	12.95	13.01	12.71	3.03M
August 05, 2025	12.33	12.67	12.67	12.78	12.28	1.61M
August 04, 2025	12.28	12.27	12.27	12.34	12.17	732,000
August 01, 2025	12.4	12.22	12.22	12.48	12.2	774,000
July 31, 2025	12.38	12.26	12.26	12.38	12.12	3.31M
July 30, 2025	12.14	12.28	12.28	12.42	12.12	1.47M
July 29, 2025	12.32	12.2	12.2	12.32	12.14	3.06M
July 28, 2025	12.8	12.4	12.4	12.8	12.38	2.42M
July 25, 2025	12.42	12.68	12.68	12.72	12.38	1.26M
July 24, 2025	12.48	12.46	12.46	12.5	12.26	1.59M
July 23, 2025	13.12	12.3	12.3	13.44	12.28	2.55M
July 22, 2025	12.32	12.56	12.56	12.56	12.28	927,118
July 21, 2025	12.3	12.34	12.34	12.36	12.22	1.68M
July 18, 2025	12.26	12.2	12.2	12.34	12.18	1.32M
July 17, 2025	12.38	12.22	12.22	12.38	12.2	965,000
July 16, 2025	12.16	12.24	12.24	12.36	12.14	1.83M
July 15, 2025	12.38	12.16	12.16	12.38	12.16	1.52M
July 14, 2025	12.26	12.34	12.34	12.48	12.26	1.23M
July 11, 2025	12.22	12.32	12.32	12.4	12.22	1.66M
July 10, 2025	12.42	12.34	12.34	12.42	12.34	1.22M
July 09, 2025	12.28	12.36	12.36	12.48	12.22	2.85M
July 08, 2025	12.58	12.36	12.36	12.58	12.34	1.43M
July 07, 2025	12.2	12.56	12.56	12.6	12.2	2.35M

Anhui Expressway Company Limited (0995.HK) HKSE