Anhui Expressway Co

0995
🏛️ hong-kong →
11.54
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.27 6.30 6.20 6.30 0.4M
2021-12-30 6.18 6.29 6.17 6.29 0.6M
2021-12-29 6.21 6.23 6.19 6.20 0.2M
2021-12-28 6.23 6.24 6.15 6.24 0.6M
2021-12-24 6.24 6.27 6.19 6.22 0.2M
2021-12-23 6.20 6.25 6.18 6.24 0.4M
2021-12-22 6.22 6.26 6.19 6.24 0.7M
2021-12-21 6.13 6.25 6.13 6.23 0.4M
2021-12-20 6.29 6.29 6.12 6.12 0.8M
2021-12-17 6.17 6.29 6.13 6.29 1.8M
2021-12-16 6.01 6.25 6.01 6.17 3.4M
2021-12-15 6.01 6.08 5.96 6.04 1.6M
2021-12-14 6.06 6.06 5.95 5.99 2.5M
2021-12-13 6.08 6.12 6.02 6.06 1.2M
2021-12-10 6.16 6.16 6.02 6.02 0.7M
2021-12-09 6.01 6.14 5.96 6.14 3.6M
2021-12-08 6.00 6.03 5.95 5.97 1.3M
2021-12-07 5.99 6.01 5.90 5.97 3.0M
2021-12-06 6.05 6.10 5.80 5.93 5.3M
2021-12-03 6.05 6.10 6.00 6.05 1.3M
2021-12-02 5.96 6.03 5.94 6.03 2.4M
2021-12-01 5.91 5.98 5.86 5.93 1.8M
2021-11-30 6.11 6.11 5.85 5.93 5.4M
2021-11-29 6.05 6.14 6.03 6.08 2.7M
2021-11-26 6.06 6.11 5.99 6.01 1.2M
2021-11-25 6.12 6.12 5.99 6.07 2.0M
2021-11-24 6.12 6.12 5.98 6.08 2.4M
2021-11-23 5.97 6.15 5.94 6.11 5.7M
2021-11-22 5.80 6.14 5.68 5.94 9.0M
2021-11-19 5.57 5.90 5.31 5.82 19.1M
2021-11-18 4.78 4.93 4.76 4.86 0.6M
2021-11-17 4.92 4.94 4.91 4.93 0.4M
2021-11-16 4.87 4.94 4.87 4.94 1.1M
2021-11-15 4.84 4.89 4.84 4.88 0.7M
2021-11-12 4.80 4.87 4.80 4.84 0.3M
2021-11-11 4.77 4.88 4.77 4.85 0.9M
2021-11-10 4.76 4.83 4.76 4.78 0.5M
2021-11-09 4.82 4.87 4.79 4.79 0.3M
2021-11-08 4.74 4.83 4.73 4.82 0.6M
2021-11-05 4.78 4.83 4.76 4.76 0.5M
2021-11-04 4.79 4.86 4.78 4.82 0.4M
2021-11-03 4.77 4.84 4.67 4.78 0.5M
2021-11-02 4.82 4.88 4.72 4.79 1.1M
2021-11-01 4.62 4.94 4.62 4.75 2.4M
2021-10-29 4.51 4.68 4.51 4.62 2.3M
2021-10-28 4.57 4.65 4.51 4.54 1.3M
2021-10-27 4.62 4.73 4.57 4.65 1.1M
2021-10-26 4.66 4.75 4.61 4.64 1.3M
2021-10-25 4.53 4.68 4.53 4.68 1.5M
2021-10-22 4.50 4.54 4.46 4.52 2.2M
2021-10-21 4.57 4.60 4.44 4.44 2.8M
2021-10-20 4.56 4.62 4.53 4.56 1.6M
2021-10-19 4.58 4.59 4.51 4.56 1.1M
2021-10-18 4.38 4.56 4.35 4.56 4.2M
2021-10-15 4.65 4.65 4.30 4.35 8.3M
2021-10-12 4.79 4.92 4.76 4.89 1.1M
2021-10-11 4.80 4.90 4.79 4.86 0.4M
2021-10-08 4.91 4.91 4.77 4.83 0.5M
2021-10-07 4.86 4.89 4.76 4.85 0.1M
2021-10-06 4.85 4.88 4.72 4.75 0.2M
2021-10-05 4.75 4.79 4.71 4.76 0.3M
2021-10-04 4.83 4.83 4.68 4.79 0.2M
2021-09-30 4.82 4.84 4.77 4.77 0.2M
2021-09-29 4.86 4.90 4.75 4.76 0.1M
2021-09-28 4.86 4.89 4.85 4.86 0.2M
2021-09-27 4.94 4.99 4.84 4.84 0.3M
2021-09-24 4.96 4.96 4.86 4.94 0.4M
2021-09-23 4.91 5.03 4.90 4.94 0.4M
2021-09-21 4.70 4.82 4.70 4.78 0.2M
2021-09-20 4.99 5.00 4.77 4.78 0.2M
2021-09-17 4.84 5.00 4.80 5.00 1.2M
2021-09-16 4.84 4.93 4.80 4.83 0.1M
2021-09-15 4.95 4.98 4.85 4.90 0.5M
2021-09-14 5.08 5.15 4.94 4.95 0.5M
2021-09-13 5.06 5.13 5.06 5.10 0.4M
2021-09-10 5.02 5.10 5.01 5.06 0.8M
2021-09-09 5.00 5.04 5.00 5.01 0.4M
2021-09-08 4.95 4.99 4.91 4.96 0.4M
2021-09-07 4.90 4.94 4.86 4.93 0.4M
2021-09-06 4.88 4.88 4.82 4.87 0.2M
2021-09-03 4.83 4.90 4.79 4.80 0.5M
2021-09-02 4.85 4.85 4.78 4.83 0.8M
2021-09-01 4.78 4.85 4.74 4.82 0.9M
2021-08-31 4.71 4.77 4.68 4.77 0.4M
2021-08-30 4.78 4.78 4.66 4.71 0.5M
2021-08-27 4.69 4.74 4.68 4.68 0.2M
2021-08-26 4.70 4.70 4.66 4.67 0.4M
2021-08-25 4.60 4.72 4.59 4.68 0.4M
2021-08-24 4.54 4.67 4.54 4.63 0.7M
2021-08-23 4.63 4.63 4.49 4.55 0.9M
2021-08-20 4.65 4.70 4.57 4.57 0.5M
2021-08-19 4.71 4.72 4.64 4.65 0.2M
2021-08-18 4.72 4.72 4.65 4.70 0.2M
2021-08-17 4.68 4.69 4.62 4.62 0.4M
2021-08-16 4.70 4.71 4.66 4.67 0.2M
2021-08-13 4.60 4.68 4.57 4.66 0.4M
2021-08-12 4.66 4.68 4.58 4.62 0.7M
2021-08-11 4.64 4.68 4.59 4.64 0.2M
2021-08-10 4.55 4.61 4.54 4.61 0.1M
2021-08-09 4.60 4.62 4.54 4.56 0.2M
2021-08-06 4.61 4.62 4.52 4.52 0.5M
2021-08-05 4.67 4.74 4.61 4.63 0.2M
2021-08-04 4.69 4.75 4.60 4.75 0.6M
2021-08-03 4.68 4.86 4.57 4.61 0.5M
2021-08-02 4.60 4.73 4.50 4.67 1.2M
2021-07-30 4.50 4.67 4.46 4.64 1.2M
2021-07-29 4.80 4.80 4.36 4.54 2.4M
2021-07-28 4.55 4.75 4.55 4.75 1.9M
2021-07-27 4.65 4.76 4.53 4.55 0.8M
2021-07-26 4.79 4.79 4.56 4.70 2.1M
2021-07-23 4.83 4.84 4.73 4.77 0.6M
2021-07-22 4.81 4.85 4.78 4.79 0.5M
2021-07-21 4.73 4.85 4.69 4.80 1.0M
2021-07-20 4.73 4.80 4.69 4.73 0.9M
2021-07-19 4.83 4.84 4.73 4.74 1.3M
2021-07-16 4.90 4.93 4.81 4.83 1.4M
2021-07-15 4.90 4.94 4.89 4.93 0.8M
2021-07-14 4.87 4.93 4.87 4.90 0.5M
2021-07-13 5.00 5.00 4.93 4.94 0.2M
2021-07-12 4.96 4.96 4.87 4.91 0.6M
2021-07-09 4.87 4.97 4.85 4.97 0.5M
2021-07-08 4.95 5.08 4.90 4.96 0.4M
2021-07-07 4.97 4.99 4.88 4.95 0.5M
2021-07-06 5.03 5.03 4.98 4.98 0.3M
2021-07-05 5.01 5.03 4.97 5.03 0.2M
2021-07-02 5.09 5.09 5.00 5.01 0.5M
2021-06-30 5.09 5.09 5.00 5.05 0.3M
2021-06-29 5.11 5.11 5.00 5.00 0.4M
2021-06-28 5.04 5.11 5.03 5.05 0.1M
2021-06-25 5.02 5.11 5.02 5.02 0.3M
2021-06-24 4.99 5.05 4.98 5.05 0.4M
2021-06-23 5.00 5.06 4.98 4.99 1.3M
2021-06-22 5.12 5.14 4.98 5.04 0.9M
2021-06-21 5.14 5.15 5.07 5.07 1.0M
2021-06-18 5.19 5.19 5.11 5.19 0.4M
2021-06-17 5.07 5.27 5.07 5.12 1.5M
2021-06-16 5.23 5.23 5.13 5.15 1.0M
2021-06-15 5.29 5.31 5.18 5.23 0.8M
2021-06-11 5.36 5.36 5.24 5.29 0.1M
2021-06-10 5.25 5.31 5.21 5.24 0.6M
2021-06-09 5.32 5.32 5.15 5.21 0.4M
2021-06-08 5.16 5.31 5.15 5.30 1.0M
2021-06-07 5.17 5.20 5.13 5.16 0.2M
2021-06-04 5.15 5.22 5.15 5.17 0.3M
2021-06-03 5.16 5.21 5.14 5.21 0.6M
2021-06-02 5.11 5.17 5.08 5.12 0.8M
2021-06-01 5.16 5.24 5.13 5.17 0.6M
2021-05-31 5.20 5.22 5.18 5.18 0.3M
2021-05-28 5.22 5.27 5.20 5.20 0.6M
2021-05-27 5.23 5.24 5.18 5.21 0.4M
2021-05-26 5.08 5.25 5.06 5.23 1.6M
2021-05-25 5.41 5.41 5.31 5.33 0.8M
2021-05-24 5.37 5.43 5.37 5.41 0.4M
2021-05-21 5.39 5.41 5.30 5.37 1.4M
2021-05-20 5.44 5.46 5.34 5.39 0.8M
2021-05-18 5.45 5.55 5.41 5.41 0.9M
2021-05-17 5.35 5.49 5.35 5.41 1.1M
2021-05-14 5.36 5.48 5.32 5.39 1.6M
2021-05-13 5.41 5.43 5.34 5.36 0.4M
2021-05-12 5.38 5.44 5.36 5.38 0.8M
2021-05-11 5.35 5.40 5.30 5.35 0.8M
2021-05-10 5.40 5.48 5.35 5.40 1.0M
2021-05-07 5.41 5.50 5.40 5.40 0.9M
2021-05-06 5.46 5.58 5.38 5.38 1.8M
2021-05-05 5.38 5.46 5.35 5.46 0.4M
2021-05-04 5.37 5.46 5.36 5.36 0.2M
2021-05-03 5.37 5.37 5.30 5.35 0.2M
2021-04-30 5.35 5.45 5.32 5.45 0.4M
2021-04-29 5.44 5.44 5.35 5.40 0.3M
2021-04-28 5.46 5.51 5.38 5.51 0.9M
2021-04-27 5.39 5.46 5.34 5.46 1.0M
2021-04-26 5.52 5.52 5.36 5.48 1.2M
2021-04-23 5.52 5.54 5.46 5.47 0.5M
2021-04-22 5.50 5.54 5.46 5.52 0.5M
2021-04-21 5.60 5.65 5.48 5.48 1.0M
2021-04-20 5.61 5.68 5.54 5.54 0.9M
2021-04-19 5.64 5.69 5.60 5.68 1.0M
2021-04-16 5.60 5.74 5.59 5.64 0.8M
2021-04-15 5.59 5.67 5.55 5.58 0.6M
2021-04-14 5.59 5.75 5.59 5.72 1.5M
2021-04-13 5.48 5.64 5.43 5.60 0.8M
2021-04-12 5.67 5.67 5.49 5.49 1.1M
2021-04-09 5.70 5.71 5.57 5.67 0.9M
2021-04-08 5.50 5.76 5.50 5.70 1.8M
2021-04-07 5.53 5.61 5.41 5.60 1.9M
2021-04-01 5.40 5.54 5.38 5.52 4.7M
2021-03-31 5.40 5.45 5.36 5.38 2.2M
2021-03-30 5.34 5.43 5.28 5.40 4.4M
2021-03-29 5.03 5.38 5.02 5.38 7.5M
2021-03-26 4.77 4.86 4.77 4.86 1.0M
2021-03-25 4.78 4.82 4.75 4.75 1.3M
2021-03-24 4.99 4.99 4.80 4.85 1.3M
2021-03-23 5.04 5.04 4.94 4.94 0.8M
2021-03-22 4.96 5.10 4.96 5.09 0.9M
2021-03-19 5.11 5.11 4.95 5.02 1.5M
2021-03-18 5.11 5.11 5.02 5.09 0.5M
2021-03-17 5.05 5.13 5.02 5.09 0.8M
2021-03-16 5.12 5.17 5.07 5.11 0.8M
2021-03-15 5.10 5.15 5.06 5.12 0.6M
2021-03-12 4.98 5.13 4.97 5.10 1.2M
2021-03-11 5.00 5.00 4.90 4.98 0.8M
2021-03-10 4.91 4.93 4.85 4.86 0.5M
2021-03-09 4.87 4.94 4.81 4.92 2.4M
2021-03-08 4.96 4.96 4.83 4.85 1.2M
2021-03-05 4.90 4.97 4.86 4.96 0.8M
2021-03-04 5.04 5.04 4.90 4.97 1.4M
2021-03-03 4.93 5.06 4.93 5.04 1.2M
2021-03-02 5.07 5.09 4.92 4.93 2.3M
2021-03-01 5.04 5.15 5.02 5.07 0.5M
2021-02-26 5.18 5.18 4.99 5.08 1.5M
2021-02-25 5.04 5.23 4.98 5.23 3.4M
2021-02-24 5.11 5.17 4.95 5.04 1.8M
2021-02-23 5.22 5.22 5.09 5.15 1.1M
2021-02-22 5.14 5.29 5.10 5.23 2.0M
2021-02-19 5.00 5.14 4.91 5.14 5.2M
2021-02-18 5.11 5.26 4.97 5.05 4.5M
2021-02-17 5.03 5.16 5.03 5.08 0.3M
2021-02-16 4.91 5.14 4.91 5.02 2.3M
2021-02-11 5.00 5.05 5.00 5.01 0.3M
2021-02-10 5.05 5.05 4.99 5.02 0.6M
2021-02-09 5.10 5.28 5.01 5.05 1.7M
2021-02-08 4.90 5.40 4.90 5.36 10.1M
2021-02-05 4.87 4.92 4.82 4.84 0.8M
2021-02-04 4.92 4.92 4.80 4.86 0.7M
2021-02-03 4.83 4.93 4.83 4.90 0.9M
2021-02-02 4.87 4.96 4.81 4.81 1.0M
2021-02-01 4.84 4.92 4.84 4.87 0.8M
2021-01-29 4.85 4.95 4.83 4.89 0.8M
2021-01-28 4.93 4.96 4.80 4.85 2.0M
2021-01-27 4.84 5.05 4.82 4.95 3.1M
2021-01-26 4.75 5.05 4.70 4.85 5.1M
2021-01-25 4.77 4.80 4.68 4.78 1.7M
2021-01-22 4.81 4.86 4.76 4.77 0.8M
2021-01-21 4.85 4.90 4.77 4.90 1.6M
2021-01-20 4.89 4.92 4.72 4.89 2.5M
2021-01-19 4.71 4.91 4.71 4.89 3.1M
2021-01-18 4.80 4.80 4.64 4.80 5.6M
2021-01-15 4.85 4.86 4.76 4.80 2.0M
2021-01-14 4.88 4.96 4.83 4.85 1.4M
2021-01-13 4.97 5.02 4.83 4.84 1.2M
2021-01-12 4.82 5.05 4.82 4.89 1.7M
2021-01-11 5.02 5.02 4.83 4.92 1.7M
2021-01-08 5.05 5.14 4.86 4.92 3.0M
2021-01-07 5.20 5.20 4.90 5.04 2.3M
2021-01-06 5.20 5.36 5.06 5.11 4.0M
2021-01-05 4.77 5.20 4.73 5.20 8.1M
2021-01-04 4.64 4.77 4.60 4.77 0.8M