Guangdong Provincial Expressway Development Co., Ltd. (200429.SZ) SHZ
8.93
+0.04(+0.45%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.93
+0.04(+0.45%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.91 | 8.93 | 8.93 | 8.95 | 8.9 | 427,900 |
| March 12, 2026 | 8.86 | 8.89 | 8.89 | 8.92 | 8.85 | 562,500 |
| March 11, 2026 | 8.79 | 8.86 | 8.86 | 8.86 | 8.75 | 366,551 |
| March 10, 2026 | 8.81 | 8.73 | 8.73 | 8.81 | 8.71 | 145,000 |
| March 09, 2026 | 8.81 | 8.69 | 8.69 | 8.81 | 8.66 | 1.55M |
| March 06, 2026 | 8.81 | 8.81 | 8.81 | 8.82 | 8.74 | 782,800 |
| March 05, 2026 | 8.82 | 8.8 | 8.8 | 8.86 | 8.75 | 1.65M |
| March 04, 2026 | 8.92 | 8.8 | 8.8 | 8.92 | 8.74 | 466,700 |
| March 03, 2026 | 8.83 | 8.85 | 8.85 | 8.89 | 8.79 | 865,200 |
| March 02, 2026 | 8.75 | 8.84 | 8.84 | 8.86 | 8.72 | 604,800 |
| February 27, 2026 | 8.92 | 8.81 | 8.81 | 8.92 | 8.66 | 1.97M |
| February 26, 2026 | 8.88 | 8.92 | 8.92 | 8.94 | 8.88 | 448,900 |
| February 25, 2026 | 8.98 | 8.88 | 8.88 | 9 | 8.84 | 909,100 |
| February 24, 2026 | 9.04 | 8.98 | 8.98 | 9.05 | 8.98 | 492,300 |
| February 13, 2026 | 9 | 9 | 0 | 9 | 8.97 | 396,800 |
| February 12, 2026 | 8.96 | 9 | 0 | 9 | 8.96 | 609,070 |
| February 11, 2026 | 8.96 | 8.96 | 0 | 8.98 | 8.94 | 353,400 |
| February 10, 2026 | 8.82 | 8.95 | 0 | 8.97 | 8.8 | 1.23M |
| February 09, 2026 | 8.78 | 8.82 | 0 | 8.83 | 8.76 | 362,360 |
| February 06, 2026 | 8.81 | 8.78 | 0 | 8.82 | 8.77 | 387,800 |
| February 05, 2026 | 8.81 | 8.81 | 0 | 8.82 | 8.77 | 457,226 |
| February 04, 2026 | 8.78 | 8.81 | 0 | 8.81 | 8.77 | 648,950 |
| February 03, 2026 | 8.64 | 8.77 | 0 | 8.8 | 8.64 | 933,940 |
| February 02, 2026 | 8.7 | 8.64 | 0 | 8.72 | 8.62 | 766,825 |
| January 30, 2026 | 8.7 | 8.71 | 0 | 8.74 | 8.69 | 374,009 |
| January 29, 2026 | 8.74 | 8.73 | 0 | 8.76 | 8.69 | 592,300 |
| January 28, 2026 | 8.71 | 8.74 | 0 | 8.76 | 8.69 | 811,989 |
| January 27, 2026 | 8.69 | 8.71 | 0 | 8.71 | 8.66 | 439,360 |
| January 26, 2026 | 8.63 | 8.69 | 0 | 8.7 | 8.6 | 980,432 |
| January 23, 2026 | 8.57 | 8.6 | 0 | 8.62 | 8.56 | 507,046 |
| January 22, 2026 | 8.63 | 8.59 | 0 | 8.63 | 8.58 | 508,900 |
| January 21, 2026 | 8.61 | 8.62 | 0 | 8.63 | 8.6 | 163,650 |
| January 20, 2026 | 8.64 | 8.63 | 0 | 8.65 | 8.58 | 502,972 |
| January 19, 2026 | 8.61 | 8.62 | 0 | 8.64 | 8.57 | 565,157 |
| January 16, 2026 | 8.55 | 8.6 | 0 | 8.61 | 8.55 | 295,344 |
| January 15, 2026 | 8.59 | 8.56 | 0 | 8.62 | 8.51 | 690,692 |
| January 14, 2026 | 8.65 | 8.62 | 0 | 8.65 | 8.59 | 658,479 |
| January 13, 2026 | 8.63 | 8.64 | 0 | 8.65 | 8.61 | 302,800 |
| January 12, 2026 | 8.66 | 8.65 | 0 | 8.67 | 8.59 | 868,700 |
| January 09, 2026 | 8.67 | 8.66 | 0 | 8.67 | 8.64 | 506,500 |
| January 08, 2026 | 8.71 | 8.67 | 0 | 8.71 | 8.65 | 325,650 |
| January 07, 2026 | 8.71 | 8.69 | 0 | 8.72 | 8.67 | 388,800 |
| January 06, 2026 | 8.69 | 8.71 | 0 | 8.72 | 8.67 | 345,700 |
| January 05, 2026 | 8.72 | 8.69 | 0 | 8.73 | 8.66 | 739,400 |
| December 31, 2025 | 8.72 | 8.71 | 0 | 8.72 | 8.67 | 347,000 |
| December 30, 2025 | 8.63 | 8.71 | 0 | 8.72 | 8.6 | 522,250 |
| December 29, 2025 | 8.73 | 8.67 | 0 | 8.75 | 8.6 | 721,617 |
| December 26, 2025 | 8.7 | 8.73 | 0 | 8.74 | 8.69 | 339,700 |
| December 25, 2025 | 8.7 | 8.7 | 0 | 8.71 | 8.68 | 231,450 |
| December 24, 2025 | 8.63 | 8.68 | 0 | 8.69 | 8.62 | 648,100 |
| December 23, 2025 | 8.58 | 8.6 | 0 | 8.63 | 8.56 | 346,400 |
| December 22, 2025 | 8.67 | 8.55 | 0 | 8.68 | 8.5 | 1.45M |
| December 19, 2025 | 8.7 | 8.67 | 0 | 8.71 | 8.66 | 651,225 |
| December 18, 2025 | 8.7 | 8.7 | 0 | 8.7 | 8.67 | 122,250 |
| December 17, 2025 | 8.68 | 8.71 | 0 | 8.72 | 8.68 | 121,600 |
| December 16, 2025 | 8.75 | 8.7 | 0 | 8.75 | 8.67 | 235,900 |
| December 15, 2025 | 8.67 | 8.73 | 0 | 8.75 | 8.64 | 154,100 |
| December 12, 2025 | 8.67 | 8.67 | 0 | 8.71 | 8.64 | 292,400 |
| December 11, 2025 | 8.69 | 8.67 | 0 | 8.74 | 8.66 | 401,100 |
| December 10, 2025 | 8.77 | 8.69 | 0 | 8.78 | 8.65 | 518,089 |