Huayu Expressway Group Limited (1823.HK) HKSE
1.71
-0.15(-8.06%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.71
-0.15(-8.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.9 | 1.71 | 1.71 | 1.96 | 1.69 | 654,000 |
| March 12, 2026 | 1.8 | 1.86 | 1.86 | 1.88 | 1.77 | 646,000 |
| March 11, 2026 | 1.41 | 1.63 | 1.63 | 1.76 | 1.41 | 1.7M |
| March 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 184,000 |
| March 09, 2026 | 1.33 | 1.39 | 1.39 | 1.46 | 1.32 | 788,000 |
| March 06, 2026 | 1.4 | 1.35 | 1.35 | 1.4 | 1.34 | 228,000 |
| March 05, 2026 | 1.47 | 1.41 | 1.41 | 1.47 | 1.4 | 264,000 |
| March 04, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 60,000 |
| March 03, 2026 | 1.5 | 1.57 | 1.57 | 1.7 | 1.5 | 846,000 |
| March 02, 2026 | 1.51 | 1.5 | 1.5 | 1.51 | 1.5 | 130,000 |
| February 27, 2026 | 1.55 | 1.53 | 1.53 | 1.6 | 1.49 | 214,000 |
| February 26, 2026 | 1.61 | 1.55 | 1.55 | 1.65 | 1.54 | 850,000 |
| February 25, 2026 | 1.53 | 1.6 | 1.6 | 1.64 | 1.5 | 580,000 |
| February 24, 2026 | 1.82 | 1.5 | 1.5 | 1.82 | 1.45 | 1.51M |
| February 23, 2026 | 1.95 | 1.82 | 1.82 | 2 | 1.7 | 922,000 |
| February 20, 2026 | 1.88 | 1.95 | 0 | 2.04 | 1.7 | 1.34M |
| February 16, 2026 | 1.9 | 1.85 | 0 | 1.98 | 1.8 | 1.2M |
| February 13, 2026 | 1.55 | 1.89 | 0 | 1.9 | 1.46 | 3.52M |
| February 12, 2026 | 1.22 | 1.55 | 0 | 1.58 | 1.19 | 4.56M |
| February 11, 2026 | 1.15 | 1.09 | 0 | 1.3 | 1.09 | 2.32M |
| February 10, 2026 | 1.1 | 1.09 | 0 | 1.15 | 1.08 | 398,000 |
| February 09, 2026 | 1.11 | 1.06 | 0 | 1.18 | 1.06 | 322,000 |
| February 06, 2026 | 1.03 | 1.05 | 0 | 1.1 | 1.03 | 78,000 |
| February 05, 2026 | 1.08 | 1.07 | 0 | 1.11 | 1.07 | 390,000 |
| February 04, 2026 | 1.07 | 1.08 | 0 | 1.08 | 1.07 | 78,000 |
| February 03, 2026 | 1.09 | 1.1 | 0 | 1.1 | 1.07 | 288,000 |
| February 02, 2026 | 1.01 | 1.06 | 0 | 1.11 | 1 | 676,000 |
| January 30, 2026 | 1.01 | 1.01 | 0 | 1.01 | 1.01 | 362,000 |
| January 29, 2026 | 1.02 | 1.1 | 0 | 1.1 | 1.01 | 560,000 |
| January 28, 2026 | 1 | 1 | 0 | 1.04 | 0.99 | 1.44M |
| January 27, 2026 | 0.99 | 1.05 | 0 | 1.05 | 0.99 | 282,000 |
| January 26, 2026 | 1 | 1.05 | 0 | 1.05 | 0.99 | 514,000 |
| January 23, 2026 | 0.96 | 0.96 | 0 | 0.96 | 0.96 | 250,000 |
| January 22, 2026 | 0.95 | 0.96 | 0 | 1 | 0.95 | 256,000 |
| January 21, 2026 | 0.96 | 0.95 | 0 | 0.96 | 0.94 | 110,000 |
| January 20, 2026 | 1 | 1.01 | 0 | 1.01 | 0.96 | 156,000 |
| January 19, 2026 | 1 | 1.02 | 0 | 1.02 | 0.96 | 288,000 |
| January 16, 2026 | 1 | 1 | 0 | 1 | 0.95 | 842,000 |
| January 15, 2026 | 1.06 | 1 | 0 | 1.06 | 1 | 452,000 |
| January 14, 2026 | 1.07 | 1.07 | 0 | 1.07 | 1.07 | 206,000 |
| January 13, 2026 | 1.08 | 1.08 | 0 | 1.08 | 1.08 | 160,000 |
| January 12, 2026 | 1.08 | 1.08 | 0 | 1.08 | 1.08 | 382,000 |
| January 09, 2026 | 1.08 | 1.08 | 0 | 1.08 | 1.08 | 892,000 |
| January 08, 2026 | 1.12 | 1.07 | 0 | 1.12 | 1.07 | 830,000 |
| January 07, 2026 | 1.1 | 1.12 | 0 | 1.12 | 1.1 | 706,000 |
| January 06, 2026 | 1.05 | 1.1 | 0 | 1.12 | 1.05 | 674,000 |
| January 05, 2026 | 1.11 | 1.11 | 0 | 1.11 | 1.04 | 448,000 |
| January 02, 2026 | 1.12 | 1.12 | 0 | 1.15 | 1.12 | 494,000 |
| December 31, 2025 | 1.07 | 1.11 | 0 | 1.13 | 1.07 | 102,000 |
| December 30, 2025 | 1.1 | 1.07 | 0 | 1.18 | 1.07 | 538,000 |
| December 29, 2025 | 1.12 | 1.13 | 0 | 1.14 | 1.12 | 204,000 |
| December 24, 2025 | 1.13 | 1.13 | 0 | 1.13 | 1.13 | 213,000 |
| December 23, 2025 | 1.17 | 1.15 | 0 | 1.17 | 1.15 | 330,000 |
| December 22, 2025 | 1.17 | 1.17 | 0 | 1.17 | 1.17 | 22,000 |
| December 19, 2025 | 1.22 | 1.17 | 0 | 1.22 | 1.17 | 22,000 |
| December 18, 2025 | 1.15 | 1.22 | 0 | 1.22 | 1.15 | 1.06M |
| December 17, 2025 | 1.17 | 1.17 | 0 | 1.17 | 1.17 | 0 |
| December 16, 2025 | 1.16 | 1.17 | 0 | 1.17 | 1.15 | 278,000 |
| December 15, 2025 | 1.17 | 1.19 | 0 | 1.2 | 1.11 | 688,000 |
| December 12, 2025 | 1.21 | 1.2 | 0 | 1.21 | 1.17 | 164,000 |