Qilu Expressway Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01576  2018-07-19    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 1.820 1.820 1.830 1,275,170 1.820 1.820 1.830 1.800 1.860 700,000 1.8217 0.00%
2025-11-28 0 20 1.820 1.820 1.830 2,182,405 1.820 1.820 1.830 1.770 1.870 1,199,500 1.8194 1.68%
2025-10-31 0 20 1.790 1.780 1.820 3,327,270 1.790 1.780 1.820 1.750 1.840 1,863,000 1.7860 -2.19%
2025-09-30 0 22 1.830 1.820 1.830 2,276,590 1.830 1.820 1.830 1.820 1.880 1,234,000 1.8449 -1.61%
2025-08-29 0 21 1.860 1.850 1.860 14,367,340 1.860 1.850 1.860 1.830 2.040 7,638,000 1.8810 -9.27%
2025-07-31 0 22 2.050 2.000 2.050 5,117,760 2.050 2.000 2.050 1.970 2.140 2,524,000 2.0276 0.47%
2025-06-30 0 21 2.150 2.140 2.190 4,047,640 2.041 2.031 2.078 1.898 2.059 2,063,068 1.9620 5.39%
2025-05-30 0 20 2.040 2.030 2.040 4,555,560 1.936 1.927 1.936 1.851 1.974 2,381,273 1.9131 -0.97%
2025-04-30 0 19 2.060 2.040 2.060 5,739,890 1.955 1.936 1.955 1.851 2.041 2,931,401 1.9581 -3.29%
2025-03-31 0 21 2.130 2.110 2.140 9,550,140 2.022 2.003 2.031 2.003 2.344 4,343,190 2.1989 -13.77%
2025-02-28 0 20 2.470 2.420 2.470 922,235 2.344 2.297 2.344 2.278 2.382 395,882 2.3296 1.23%
2025-01-28 0 19 2.440 2.380 2.450 4,172,262 2.316 2.259 2.325 2.183 2.363 1,861,413 2.2414 6.09%
2024-12-31 0 20 2.300 2.280 2.300 2,341,160 2.183 2.164 2.183 2.107 2.211 1,072,627 2.1826 -0.86%
2024-11-29 0 21 2.320 2.280 2.320 3,588,790 2.202 2.164 2.202 2.107 2.259 1,637,389 2.1918 -0.43%
2024-10-31 0 21 2.330 2.320 2.340 4,658,890 2.211 2.202 2.221 2.069 2.249 2,173,702 2.1433 6.39%
2024-09-30 0 19 2.190 2.190 2.210 3,598,080 2.078 2.078 2.097 1.936 2.126 1,776,472 2.0254 2.82%
2024-08-30 0 22 2.130 2.120 2.150 2,949,600 2.022 2.012 2.041 1.860 2.022 1,518,325 1.9427 2.40%
2024-07-31 0 22 2.080 2.080 2.120 2,544,680 1.974 1.974 2.012 1.946 2.059 1,282,305 1.9845 1.68%
2024-06-28 0 19 2.210 2.180 2.220 2,423,250 1.941 1.915 1.950 1.871 1.968 1,267,010 1.9126 -1.34%
2024-05-31 0 21 2.240 2.210 2.240 4,350,140 1.968 1.941 1.968 1.818 2.029 2,259,672 1.9251 6.16%
2024-04-30 0 20 2.110 2.090 2.150 4,454,610 1.854 1.836 1.889 1.739 1.845 2,470,271 1.8033 5.50%
2024-03-28 0 20 2.000 2.000 2.060 6,744,170 1.757 1.757 1.810 1.669 1.818 3,887,546 1.7348 0.50%
2024-02-29 0 19 1.990 1.970 1.990 10,293,130 1.748 1.731 1.748 1.687 1.827 5,891,084 1.7472 3.11%
2024-01-31 0 22 1.930 1.930 1.950 6,302,510 1.695 1.695 1.713 1.695 1.845 3,614,337 1.7438 -0.52%
2023-12-29 0 19 1.940 1.940 2.000 2,304,100 1.704 1.704 1.757 1.660 2.020 1,260,180 1.8284 -14.54%
2023-11-30 0 22 2.270 2.220 2.270 1,133,060 1.994 1.950 1.994 1.897 2.091 564,633 2.0067 -2.16%
2023-10-31 0 20 2.320 2.260 2.320 1,519,730 2.038 1.985 2.038 1.994 2.099 737,666 2.0602 -1.69%
2023-09-29 0 19 2.360 2.310 2.360 2,577,810 2.073 2.029 2.073 1.906 2.108 1,267,010 2.0346 5.36%
2023-08-31 0 23 2.240 2.160 2.240 915,920 1.968 1.897 1.968 1.845 2.108 470,148 1.9482 -4.68%
2023-07-31 0 20 2.350 2.300 2.350 1,016,800 2.064 2.020 2.064 1.933 2.099 509,991 1.9938 1.29%
2023-06-30 0 21 2.320 2.300 2.350 716,050 2.038 2.020 2.064 1.909 2.046 364,809 1.9628 1.61%
2023-05-31 0 21 2.480 2.400 2.480 3,426,740 2.006 1.941 2.006 1.917 2.054 1,733,485 1.9768 5.08%
2023-04-28 0 17 2.360 2.360 2.370 7,151,180 1.909 1.909 1.917 1.828 1.941 3,753,823 1.9050 2.61%
2023-03-31 0 23 2.300 2.300 2.330 6,022,060 1.860 1.860 1.884 1.771 1.933 3,254,303 1.8505 0.44%
2023-02-28 0 20 2.290 2.220 2.290 3,594,290 1.852 1.795 1.852 1.755 2.038 1,918,951 1.8730 -5.37%
2023-01-31 0 18 2.420 2.410 2.500 3,701,350 1.957 1.949 2.022 1.901 2.143 1,871,966 1.9773 -10.70%
2022-12-30 0 20 2.710 2.710 2.780 56,328,640 2.192 2.192 2.248 1.876 2.345 25,727,785 2.1894 9.27%
2022-11-30 0 22 2.480 2.450 2.530 12,059,790 2.006 1.981 2.046 1.512 2.103 6,614,939 1.8231 31.91%
2022-10-31 0 20 1.880 1.860 1.900 2,631,800 1.520 1.504 1.537 1.496 1.787 1,649,407 1.5956 -6.93%
2022-09-30 0 21 2.020 1.980 2.020 2,083,730 1.634 1.601 1.634 1.601 1.795 1,224,073 1.7023 -6.91%
2022-08-31 0 23 2.170 2.170 2.200 2,199,890 1.755 1.755 1.779 1.642 1.868 1,271,057 1.7308 -0.46%
2022-07-29 0 20 2.180 2.180 2.230 1,855,600 1.763 1.763 1.804 1.739 2.014 1,020,061 1.8191 -8.37%
2022-06-30 0 21 2.590 2.590 2.600 3,523,730 1.924 1.924 1.932 1.813 1.946 1,858,931 1.8956 3.19%
2022-05-31 0 20 2.510 2.450 2.520 4,486,064 1.865 1.820 1.872 1.701 1.894 2,495,598 1.7976 -0.40%
2022-04-29 0 18 2.520 2.520 2.580 6,113,040 1.872 1.872 1.917 1.820 2.073 3,160,586 1.9341 -9.68%
2022-03-31 0 23 2.790 2.790 2.800 17,261,670 2.073 2.073 2.080 1.880 2.333 8,297,212 2.0804 -6.69%
2022-02-28 0 17 2.990 2.990 3.030 8,037,150 2.221 2.221 2.251 1.902 2.229 3,769,012 2.1324 -0.33%
2022-01-31 0 21 3.000 2.910 3.000 20,466,950 2.229 2.162 2.229 2.021 2.340 9,349,843 2.1890 -6.25%
2021-12-31 0 22 3.200 3.200 3.220 87,831,400 2.377 2.377 2.392 1.746 2.377 45,493,326 1.9306 38.53%
2021-11-30 0 22 2.310 2.310 2.340 410,625,029 1.716 1.716 1.738 1.709 1.842 239,990,519 1.7110 -2.12%
2021-10-29 0 18 2.360 2.330 2.360 10,204,420 1.753 1.731 1.753 1.672 1.798 5,936,195 1.7190 3.51%
2021-09-30 0 21 2.280 2.260 2.290 10,098,290 1.694 1.679 1.701 1.620 1.709 6,058,687 1.6667 3.64%
2021-08-31 0 22 2.200 2.190 2.200 11,995,760 1.634 1.627 1.634 1.582 1.731 7,400,725 1.6209 2.33%
2021-07-30 0 21 2.150 2.130 2.160 25,377,720 1.597 1.582 1.605 1.530 1.642 15,854,081 1.6007 0.47%
2021-06-30 0 21 2.140 2.140 2.180 17,424,890 1.590 1.590 1.620 1.520 1.627 11,290,459 1.5433 2.32%
2021-05-31 1 20 2.310 2.310 2.320 31,610,320 1.554 1.554 1.560 1.500 1.608 20,530,902 1.5396 -0.86%
2021-04-30 0 19 2.330 2.270 2.340 22,316,630 1.567 1.527 1.574 1.527 1.661 13,968,269 1.5977 -4.12%
2021-03-31 0 23 2.430 2.380 2.430 9,997,730 1.634 1.601 1.634 1.332 1.681 6,647,380 1.5040 15.71%
2021-02-26 0 18 2.100 2.070 2.110 4,789,510 1.412 1.392 1.419 1.244 1.534 3,410,666 1.4043 16.67%
2021-01-29 0 20 1.800 1.800 1.820 2,099,500 1.211 1.211 1.224 1.170 1.244 1,745,476 1.2028 2.86%
2020-12-31 0 22 1.750 1.750 1.780 1,322,630 1.177 1.177 1.197 1.143 1.204 1,128,464 1.1721 0.57%
2020-11-30 0 21 1.740 1.720 1.780 1,239,000 1.170 1.157 1.197 1.090 1.197 1,086,834 1.1400 6.75%
2020-10-30 0 18 1.630 1.620 1.630 848,900 1.096 1.090 1.096 1.076 1.164 765,690 1.1087 0.00%
2020-09-30 0 22 1.630 1.620 1.630 3,661,380 1.096 1.090 1.096 1.090 1.164 3,264,962 1.1214 -5.78%
2020-08-31 1 21 1.730 1.730 1.750 3,829,510 1.164 1.164 1.177 1.076 1.177 3,388,365 1.1302 5.49%
2020-07-31 0 22 1.640 1.620 1.640 9,021,960 1.103 1.090 1.103 1.043 1.130 8,244,178 1.0943 1.86%
2020-06-30 0 21 1.610 1.590 1.610 20,441,610 1.083 1.069 1.083 0.997 1.090 19,216,267 1.0638 7.92%
2020-05-29 0 20 1.660 1.640 1.660 6,881,980 1.003 0.991 1.003 0.973 1.040 6,797,794 1.0124 -1.19%
2020-04-29 0 19 1.680 1.670 1.690 3,300,510 1.015 1.009 1.022 0.973 1.022 3,298,808 1.0005 0.60%
2020-03-31 0 22 1.670 1.660 1.670 4,677,580 1.009 1.003 1.009 0.846 1.052 4,776,158 0.9794 1.21%
2020-02-28 0 20 1.650 1.650 1.690 3,004,210 0.997 0.997 1.022 0.997 1.136 2,857,092 1.0515 -9.84%
2020-01-31 0 20 1.830 1.770 1.830 1,035,270 1.106 1.070 1.106 1.058 1.124 949,607 1.0902 1.10%
2019-12-31 0 20 1.810 1.750 1.820 7,675,910 1.094 1.058 1.100 1.046 1.148 7,093,926 1.0820 -2.69%
2019-11-29 0 21 1.860 1.820 1.860 2,014,130 1.124 1.100 1.124 1.118 1.161 1,780,099 1.1315 -0.53%
2019-10-31 0 21 1.870 1.860 1.900 3,520,140 1.130 1.124 1.148 1.076 1.136 3,192,929 1.1025 5.65%
2019-09-30 0 21 1.770 1.800 1.900 1,335,570 1.070 1.088 1.148 1.058 1.161 1,210,997 1.1029 -0.56%
2019-08-30 0 22 1.780 1.750 1.790 2,890,740 1.076 1.058 1.082 1.009 1.118 2,774,374 1.0419 -2.73%
2019-07-31 0 22 1.830 1.820 1.830 1,548,230 1.106 1.100 1.106 1.070 1.161 1,424,410 1.0869 -0.54%
2019-06-28 0 19 1.840 1.770 1.840 1,666,790 1.112 1.070 1.112 1.021 1.155 1,573,430 1.0593 6.00%
2019-05-31 0 21 1.880 1.830 1.880 2,365,110 1.049 1.021 1.049 1.005 1.083 2,257,613 1.0476 -2.08%
2019-04-30 0 19 1.920 1.910 1.930 9,142,630 1.072 1.066 1.077 1.033 1.083 8,630,890 1.0593 1.05%
2019-03-29 0 21 1.900 1.900 1.920 3,109,280 1.060 1.060 1.072 0.966 1.099 2,940,272 1.0575 1.60%
2019-02-28 0 17 1.870 1.830 1.890 5,539,420 1.044 1.021 1.055 0.949 1.072 5,516,818 1.0041 10.00%
2019-01-31 0 22 1.700 1.680 1.700 1,398,750 0.949 0.938 0.949 0.893 0.993 1,515,826 0.9228 2.41%
2018-12-31 0 19 1.660 1.650 1.660 522,430 0.926 0.921 0.926 0.921 1.005 546,486 0.9560 -1.19%
2018-11-30 0 22 1.680 1.680 1.780 4,131,520 0.938 0.938 0.993 0.871 1.049 4,404,137 0.9381 -5.62%
2018-10-31 0 21 1.780 1.580 1.780 2,131,330 0.993 0.882 0.993 0.904 1.005 2,221,778 0.9593 1.71%
2018-09-28 0 19 1.750 1.750 1.800 8,218,340 0.977 0.977 1.005 0.949 1.116 8,209,828 1.0010 -10.71%
2018-08-31 0 23 1.960 1.950 1.960 13,757,920 1.094 1.088 1.094 1.010 1.228 12,255,613 1.1226 -8.41%
2018-07-31 0 9 2.140 2.080 2.140 41,552,980 1.194 1.161 1.194 1.127 1.390 32,783,766 1.2675

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top