Qilu Expressway Company Limited (1576.HK) HKSE
1.74
-0.01(-0.57%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.74
-0.01(-0.57%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.75 | 1.74 | 1.74 | 1.75 | 1.74 | 132,000 |
| April 01, 2026 | 1.73 | 1.75 | 1.75 | 1.76 | 1.72 | 136,000 |
| March 31, 2026 | 1.7 | 1.7 | 1.7 | 1.7 | 1.68 | 132,000 |
| March 30, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | 131,000 |
| March 27, 2026 | 1.73 | 1.72 | 1.72 | 1.74 | 1.72 | 24,000 |
| March 26, 2026 | 1.75 | 1.73 | 1.73 | 1.75 | 1.69 | 149,000 |
| March 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 12,000 |
| March 24, 2026 | 1.75 | 1.73 | 1.73 | 1.75 | 1.73 | 23,000 |
| March 23, 2026 | 1.74 | 1.74 | 1.74 | 1.78 | 1.73 | 140,000 |
| March 20, 2026 | 1.77 | 1.75 | 1.75 | 1.77 | 1.75 | 47,000 |
| March 19, 2026 | 1.76 | 1.77 | 1.77 | 1.79 | 1.73 | 188,000 |
| March 18, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0 |
| March 17, 2026 | 1.76 | 1.79 | 1.79 | 1.8 | 1.75 | 349,000 |
| March 16, 2026 | 1.8 | 1.8 | 1.8 | 1.81 | 1.8 | 61,000 |
| March 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | 112,000 |
| March 12, 2026 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 27,000 |
| March 11, 2026 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 9,000 |
| March 10, 2026 | 1.8 | 1.79 | 1.79 | 1.8 | 1.78 | 67,000 |
| March 09, 2026 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 73,000 |
| March 06, 2026 | 1.82 | 1.8 | 1.8 | 1.82 | 1.8 | 40,000 |
| March 05, 2026 | 1.79 | 1.81 | 1.81 | 1.81 | 1.79 | 13,000 |
| March 04, 2026 | 1.78 | 1.77 | 1.77 | 1.78 | 1.77 | 85,000 |
| March 03, 2026 | 1.8 | 1.79 | 1.79 | 1.8 | 1.78 | 149,000 |
| March 02, 2026 | 1.81 | 1.79 | 1.79 | 1.81 | 1.79 | 104,000 |
| February 27, 2026 | 1.79 | 1.8 | 1.8 | 1.85 | 1.79 | 58,000 |
| February 26, 2026 | 1.8 | 1.79 | 1.79 | 1.8 | 1.79 | 130,000 |
| February 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 5,000 |
| February 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1,000 |
| February 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.8 | 50,000 |
| February 20, 2026 | 1.79 | 1.8 | 0 | 1.8 | 1.79 | 26,000 |
| February 16, 2026 | 1.8 | 1.8 | 0 | 1.8 | 1.8 | 0 |
| February 13, 2026 | 1.8 | 1.8 | 0 | 1.8 | 1.8 | 103,000 |
| February 12, 2026 | 1.82 | 1.82 | 0 | 1.82 | 1.82 | 0 |
| February 11, 2026 | 1.8 | 1.82 | 0 | 1.82 | 1.8 | 158,000 |
| February 10, 2026 | 1.82 | 1.81 | 0 | 1.82 | 1.81 | 75,000 |
| February 09, 2026 | 1.81 | 1.81 | 0 | 1.81 | 1.8 | 43,000 |
| February 06, 2026 | 1.8 | 1.8 | 0 | 1.81 | 1.79 | 157,000 |
| February 05, 2026 | 1.82 | 1.82 | 0 | 1.82 | 1.82 | 60,000 |
| February 04, 2026 | 1.8 | 1.8 | 0 | 1.8 | 1.8 | 30,000 |
| February 03, 2026 | 1.79 | 1.82 | 0 | 1.82 | 1.78 | 287,000 |
| February 02, 2026 | 1.8 | 1.8 | 0 | 1.8 | 1.8 | 85,000 |
| January 30, 2026 | 1.82 | 1.81 | 0 | 1.82 | 1.8 | 120,000 |
| January 29, 2026 | 1.81 | 1.82 | 0 | 1.83 | 1.81 | 158,000 |
| January 28, 2026 | 1.83 | 1.83 | 0 | 1.83 | 1.83 | 46,000 |
| January 27, 2026 | 1.8 | 1.82 | 0 | 1.82 | 1.8 | 71,000 |
| January 26, 2026 | 1.83 | 1.83 | 0 | 1.83 | 1.8 | 121,000 |
| January 23, 2026 | 1.83 | 1.83 | 0 | 1.83 | 1.83 | 53,600 |
| January 22, 2026 | 1.82 | 1.85 | 0 | 1.85 | 1.82 | 154,000 |
| January 21, 2026 | 1.81 | 1.82 | 0 | 1.82 | 1.81 | 39,000 |
| January 20, 2026 | 1.82 | 1.82 | 0 | 1.82 | 1.82 | 1,000 |
| January 19, 2026 | 1.82 | 1.82 | 0 | 1.82 | 1.82 | 84,000 |
| January 16, 2026 | 1.82 | 1.82 | 0 | 1.82 | 1.82 | 18,000 |
| January 15, 2026 | 1.83 | 1.83 | 0 | 1.83 | 1.83 | 2,000 |
| January 14, 2026 | 1.83 | 1.83 | 0 | 1.83 | 1.83 | 6,000 |
| January 13, 2026 | 1.85 | 1.83 | 0 | 1.85 | 1.82 | 21,000 |
| January 12, 2026 | 1.81 | 1.86 | 0 | 1.87 | 1.81 | 46,000 |
| January 09, 2026 | 1.83 | 1.83 | 0 | 1.83 | 1.83 | 0 |
| January 08, 2026 | 1.82 | 1.83 | 0 | 1.83 | 1.82 | 3,000 |
| January 07, 2026 | 1.82 | 1.82 | 0 | 1.82 | 1.82 | 8,000 |
| January 06, 2026 | 1.82 | 1.82 | 0 | 1.82 | 1.82 | 0 |