Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Anhui Expressway Company Limited (HU7.F)

Compare
1.2800
+0.0200
+(1.59%)
At close: April 4 at 8:13:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.28001.28001.28001.28001.2800-
Apr 3, 20251.26001.26001.26001.26001.2600-
Apr 2, 20251.31001.31001.31001.31001.3100-
Apr 1, 20251.30001.30001.30001.30001.3000-
Mar 31, 20251.26001.26001.26001.26001.2600-
Mar 28, 20251.25001.25001.25001.25001.2500-
Mar 27, 20251.25001.25001.25001.25001.2500-
Mar 26, 20251.22001.27001.22001.27001.270050
Mar 25, 20251.20001.26001.20001.26001.2600638
Mar 24, 20251.15001.18001.15001.18001.18002,232
Mar 21, 20251.15001.15001.15001.15001.1500-
Mar 20, 20251.16001.16001.16001.16001.1600-
Mar 19, 20251.15001.15001.15001.15001.1500-
Mar 18, 20251.15001.15001.15001.15001.1500-
Mar 17, 20251.16001.20001.16001.20001.2000458
Mar 14, 20251.16001.16001.16001.16001.1600-
Mar 13, 20251.17001.17001.17001.17001.1700-
Mar 12, 20251.16001.16001.16001.16001.1600-
Mar 11, 20251.16001.16001.16001.16001.1600-
Mar 10, 20251.16001.16001.16001.16001.1600-
Mar 7, 20251.16001.16001.16001.16001.1600-
Mar 6, 20251.20001.20001.20001.20001.2000-
Mar 5, 20251.24001.30001.24001.30001.3000327
Mar 4, 20251.27001.27001.27001.27001.2700-
Mar 3, 20251.26001.26001.26001.26001.2600-
Feb 28, 20251.27001.27001.27001.27001.2700-
Feb 27, 20251.26001.26001.26001.26001.2600-
Feb 26, 20251.23001.23001.23001.23001.2300-
Feb 25, 20251.24001.24001.24001.24001.2400-
Feb 24, 20251.24001.24001.24001.24001.2400-
Feb 21, 20251.25001.25001.25001.25001.2500-
Feb 20, 20251.28001.28001.28001.28001.2800-
Feb 19, 20251.30001.30001.30001.30001.3000-
Feb 18, 20251.30001.30001.30001.30001.3000-
Feb 17, 20251.29001.29001.29001.29001.2900-
Feb 14, 20251.23001.23001.23001.23001.2300-
Feb 13, 20251.21001.21001.21001.21001.2100-
Feb 12, 20251.25001.25001.25001.25001.2500-
Feb 11, 20251.22001.22001.22001.22001.2200-
Feb 10, 20251.24001.24001.24001.24001.2400-
Feb 7, 20251.21001.21001.21001.21001.2100-
Feb 6, 20251.22001.22001.22001.22001.2200-
Feb 5, 20251.22001.22001.22001.22001.2200-
Feb 4, 20251.25001.27001.25001.27001.2700600
Feb 3, 20251.27001.28001.27001.28001.28001,000
Jan 31, 20251.28001.28001.28001.28001.2800-
Jan 30, 20251.27001.27001.27001.27001.2700-
Jan 29, 20251.27001.27001.27001.27001.2700-
Jan 28, 20251.26001.26001.26001.26001.2600-
Jan 27, 20251.26001.26001.26001.26001.2600-
Jan 24, 20251.27001.27001.27001.27001.2700-
Jan 23, 20251.26001.26001.26001.26001.2600-
Jan 22, 20251.24001.24001.24001.24001.2400-
Jan 21, 20251.26001.26001.25001.25001.25003,000
Jan 20, 20251.26001.26001.26001.26001.2600-
Jan 17, 20251.24001.24001.24001.24001.2400-
Jan 16, 20251.27001.27001.27001.27001.2700-
Jan 15, 20251.25001.25001.25001.25001.2500-
Jan 14, 20251.27001.27001.27001.27001.2700-
Jan 13, 20251.24001.24001.24001.24001.2400-
Jan 10, 20251.24001.24001.24001.24001.2400-
Jan 9, 20251.27001.27001.27001.27001.2700-
Jan 8, 20251.28001.28001.28001.28001.2800-
Jan 7, 20251.26001.26001.26001.26001.2600-
Jan 6, 20251.28001.28001.28001.28001.2800-
Jan 3, 20251.26001.26001.26001.26001.2600-
Jan 2, 20251.27001.27001.27001.27001.2700-
Dec 30, 20241.28001.28001.28001.28001.2800-
Dec 27, 20241.28001.29001.28001.29001.29002,728
Dec 23, 20241.22001.23001.22001.23001.2300210
Dec 20, 20241.19001.25001.19001.25001.25003,000
Dec 19, 20241.19001.19001.19001.19001.1900-
Dec 18, 20241.17001.17001.17001.17001.1700-
Dec 17, 20241.16001.16001.16001.16001.1600-
Dec 16, 20241.17001.17001.17001.17001.1700-
Dec 13, 20241.15001.15001.15001.15001.1500-
Dec 12, 20241.15001.15001.15001.15001.1500-
Dec 11, 20241.12001.12001.12001.12001.1200-
Dec 10, 20241.12001.12001.12001.12001.1200-
Dec 9, 20241.12001.18001.12001.18001.18003,727
Dec 6, 20241.11001.11001.11001.11001.1100-
Dec 5, 20241.09001.09001.09001.09001.0900-
Dec 4, 20241.10001.10001.10001.10001.1000-
Dec 3, 20241.09001.09001.09001.09001.0900-
Dec 2, 20241.07001.07001.07001.07001.0700-
Nov 29, 20241.08001.08001.08001.08001.0800-
Nov 28, 20241.07001.07001.07001.07001.0700-
Nov 27, 20241.08001.08001.08001.08001.0800-
Nov 26, 20241.07001.07001.07001.07001.0700-
Nov 25, 20241.07001.07001.07001.07001.0700-
Nov 22, 20241.07001.08001.07001.08001.08002,350
Nov 21, 20241.07001.07001.07001.07001.0700-
Nov 20, 20241.06001.06001.06001.06001.0600-
Nov 19, 20241.08001.12001.08001.12001.1200894
Nov 18, 20241.07001.07001.07001.07001.0700-
Nov 15, 20241.07001.07001.07001.07001.0700-
Nov 14, 20241.04001.04001.04001.04001.0400-
Nov 13, 20241.04001.08001.04001.08001.0800200
Nov 12, 20241.03001.03001.03001.03001.0300-
Nov 11, 20241.03001.09001.03001.09001.09001,045
Nov 8, 20241.06001.06001.06001.06001.0600-
Nov 7, 20241.07001.07001.07001.07001.0700-
Nov 6, 20241.05001.05001.05001.05001.0500-
Nov 5, 20241.02001.02001.02001.02001.0200-
Nov 4, 20241.01001.06001.01001.06001.0600998
Nov 1, 20241.01001.01001.01001.01001.0100-
Oct 31, 20241.00001.00001.00001.00001.0000-
Oct 30, 20241.00001.00001.00001.00001.0000-
Oct 29, 20241.01001.01001.01001.01001.0100-
Oct 28, 20241.07001.07001.07001.07001.0700-
Oct 25, 20241.07001.07001.07001.07001.0700-
Oct 24, 20241.11001.11001.11001.11001.1100-
Oct 23, 20241.15001.21001.15001.21001.2100400
Oct 22, 20241.15001.15001.15001.15001.1500-
Oct 21, 20241.15001.15001.15001.15001.1500-
Oct 18, 20241.14001.14001.14001.14001.1400-
Oct 17, 20241.16001.16001.16001.16001.1600-
Oct 16, 20241.15001.15001.15001.15001.1500-
Oct 15, 20241.13001.13001.13001.13001.1300-
Oct 14, 20241.13001.13001.13001.13001.1300-
Oct 11, 20241.14001.14001.14001.14001.1400-
Oct 10, 20241.14001.14001.14001.14001.1400-
Oct 9, 20241.10001.10001.10001.10001.1000-
Oct 8, 20241.09001.09001.09001.09001.0900-
Oct 7, 20241.13001.18001.13001.18001.1800400
Oct 4, 20241.05001.05001.05001.05001.0500-
Oct 3, 20241.05001.05001.05001.05001.0500-
Oct 2, 20241.05001.05001.05001.05001.0500-
Oct 1, 20241.07001.07001.07001.07001.0700-
Sep 30, 20241.09001.09001.09001.09001.0900-
Sep 27, 20241.04001.04001.04001.04001.0400-
Sep 26, 20241.04001.04001.04001.04001.0400-
Sep 25, 20241.05001.09001.05001.09001.0900986
Sep 24, 20241.04001.04001.04001.04001.0400-
Sep 23, 20241.01001.01001.01001.01001.0100-
Sep 20, 20240.97500.97500.97500.97500.9750-
Sep 19, 20240.95500.95500.95500.95500.9550-
Sep 18, 20240.94000.94000.94000.94000.9400-
Sep 17, 20240.94500.94500.94500.94500.9450-
Sep 16, 20240.94500.94500.94500.94500.9450-
Sep 13, 20240.95000.95000.95000.95000.9500-
Sep 12, 20240.95000.95000.95000.95000.9500-
Sep 11, 20240.93500.93500.93500.93500.9350-
Sep 10, 20240.95000.95000.95000.95000.9500-
Sep 9, 20240.96500.96500.96500.96500.9650-
Sep 6, 20241.01001.01001.01001.01001.0100-
Sep 5, 20241.01001.01001.01001.01001.0100-
Sep 4, 20241.01001.01001.01001.01001.0100-
Sep 3, 20241.01001.01001.01001.01001.0100-
Sep 2, 20241.05001.05001.04001.04001.0400-
Aug 30, 20241.05001.05001.05001.05001.0500-
Aug 29, 20241.05001.05001.05001.05001.0500-
Aug 28, 20241.04001.04001.04001.04001.0400-
Aug 27, 20241.06001.06001.06001.06001.0600-
Aug 26, 20241.07001.07001.07001.07001.0700-
Aug 23, 20241.08001.08001.08001.08001.0800-
Aug 22, 20241.08001.13001.08001.13001.13004,270
Aug 21, 20241.07001.07001.07001.07001.0700-
Aug 20, 20241.08001.08001.08001.08001.0800-
Aug 19, 20241.11001.11001.11001.11001.1100-
Aug 16, 20241.13001.13001.13001.13001.1300-
Aug 15, 20241.12001.12001.12001.12001.1200-
Aug 14, 20241.11001.11001.11001.11001.1100-
Aug 13, 20241.13001.13001.13001.13001.1300-
Aug 12, 20241.12001.12001.12001.12001.1200-
Aug 9, 20241.12001.12001.12001.12001.1200-
Aug 8, 20241.12001.12001.12001.12001.1200-
Aug 7, 20241.12001.12001.12001.12001.1200-
Aug 6, 20241.07001.07001.07001.07001.0700-
Aug 5, 20241.07001.07001.07001.07001.0700-
Aug 2, 20241.14001.14001.14001.14001.1400-
Aug 1, 20241.14001.14001.14001.14001.1400-
Jul 31, 20241.11001.11001.11001.11001.1100-
Jul 30, 20241.11001.11001.11001.11001.1100-
Jul 29, 20241.10001.10001.10001.10001.1000-
Jul 26, 20241.06001.06001.06001.06001.0600-
Jul 25, 20241.07001.07001.07001.07001.0700-
Jul 24, 20241.08001.08001.08001.08001.0800-
Jul 23, 20241.03001.03001.03001.03001.0300-
Jul 22, 20241.01001.01001.01001.01001.0100-
Jul 19, 20240.98500.98500.98500.98500.9850-
Jul 18, 20241.02001.02001.02001.02001.0200-
Jul 17, 20241.01001.01001.01001.01001.0100-
Jul 16, 20241.07001.07001.07001.07001.0700-
Jul 15, 20241.09001.14001.09001.14001.1400450
Jul 12, 20241.10001.10001.10001.10001.1000-
Jul 11, 20241.12001.12001.12001.12001.1200-
Jul 10, 20241.13001.13001.13001.13001.1300-
Jul 9, 20241.14001.14001.14001.14001.1400-
Jul 8, 20241.12001.12001.12001.12001.1200-
Jul 5, 20241.14001.14001.14001.14001.1400-
Jul 4, 20241.14001.14001.14001.14001.1400-
Jul 3, 20241.15001.15001.15001.15001.1500-
Jul 2, 20241.14001.14001.14001.14001.1400-
Jul 1, 20241.09001.09001.09001.09001.0900-
Jun 28, 20241.11001.11001.11001.11001.1100-
Jun 27, 20241.09001.09001.09001.09001.0900-
Jun 26, 20241.09001.09001.09001.09001.0900-
Jun 25, 20241.11001.11001.11001.11001.1100-
Jun 24, 20241.13001.13001.13001.13001.1300-
Jun 21, 20241.15001.15001.15001.15001.1500-
Jun 20, 20241.13001.13001.13001.13001.1300-
Jun 19, 20241.12001.18001.12001.18001.1800442
Jun 18, 20241.14001.14001.14001.14001.1400-
Jun 17, 20241.13001.13001.13001.13001.1300-
Jun 14, 20241.15001.15001.15001.15001.1500-
Jun 13, 20241.07001.07001.07001.07001.0700-
Jun 12, 20241.07001.07001.07001.07001.0700-
Jun 11, 2024 0.0775 Dividend
Jun 11, 20241.03001.03001.03001.03001.0300-
Jun 10, 20241.11001.11001.11001.11000.4493-
Jun 7, 20241.09001.09001.09001.09000.4412-
Jun 6, 20241.10001.10001.10001.10000.4453-
Jun 5, 20241.12001.12001.12001.12000.4533-
Jun 4, 20241.15001.15001.15001.15000.4655-
Jun 3, 20241.16001.16001.16001.16000.4695-
May 31, 20241.16001.16001.16001.16000.4695-
May 30, 20241.13001.13001.13001.13000.4574-
May 29, 20241.15001.15001.15001.15000.4655-
May 28, 20241.17001.17001.17001.17000.4736-
May 27, 20241.16001.16001.16001.16000.4695-
May 24, 20241.13001.13001.13001.13000.4574-
May 23, 20241.13001.13001.13001.13000.4574-
May 22, 20241.13001.13001.13001.13000.4574-
May 21, 20241.13001.13001.13001.13000.4574-
May 20, 20241.14001.18001.14001.18000.4776100
May 17, 20241.15001.15001.15001.15000.4655-
May 16, 20241.12001.12001.12001.12000.4533-
May 15, 20241.17001.17001.17001.17000.4736-
May 14, 20241.17001.17001.17001.17000.4736-
May 13, 20241.18001.18001.18001.18000.4776-
May 10, 20241.13001.13001.13001.13000.4574-
May 9, 20241.06001.06001.06001.06000.4291-
May 8, 20241.08001.08001.08001.08000.4372-
May 7, 20241.07001.07001.07001.07000.4331-
May 6, 20241.04001.04001.04001.04000.4210-
May 3, 20240.98000.98000.98000.98000.3967-
May 2, 20240.99000.99000.99000.99000.4007-
Apr 30, 20241.04001.04001.04001.04000.4210-
Apr 29, 20241.03001.05001.03001.05000.4250300
Apr 26, 20241.02001.02001.02001.02000.4129-
Apr 25, 20241.07001.07001.07001.07000.4331-
Apr 24, 20241.07001.07001.07001.07000.4331-
Apr 23, 20241.08001.08001.08001.08000.4372-
Apr 22, 20241.07001.07001.07001.07000.4331-
Apr 19, 20241.07001.07001.07001.07000.4331-
Apr 18, 20241.08001.11001.08001.11000.4493186
Apr 17, 20241.09001.09001.09001.09000.4412-
Apr 16, 20241.08001.08001.08001.08000.4372-
Apr 15, 20241.07001.07001.07001.07000.4331-
Apr 12, 20241.07001.07001.07001.07000.4331-
Apr 11, 20241.06001.06001.06001.06000.4291-
Apr 10, 20241.04001.04001.04001.04000.4210-
Apr 9, 20241.02001.02001.02001.02000.4129-
Apr 8, 20241.03001.03001.03001.03000.4169-
Apr 5, 20240.97000.97000.97000.97000.3926-
Apr 4, 20241.02001.02001.02001.02000.4129-