Want to see HK:1823 full AI Analyst Report?
Huayu Expressway Group Limited (1823) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.15 | 1.15 | 1.01 | 1.12 | 1.12 | -3.04% | 18,000 | 0.22 |
| Oct 29, 2026 | 1.16 | 1.16 | 1.16 | 1.15 | 1.15 | -0.43% | 8,000 | 0.09 |
| Oct 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | 22,000 | 0.26 |
| Oct 27, 2026 | 1.05 | 1.16 | 1.05 | 1.16 | 1.16 | +16.00% | 38,000 | 0.44 |
| Oct 26, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -1.96% | 62,000 | 0.73 |
| Oct 23, 2026 | 1.02 | 1.06 | 0.91 | 1.02 | 1.02 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | -3.77% | 82,000 | 0.87 |
| Oct 21, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | -0.47% | 58,000 | 0.62 |
| Oct 20, 2026 | 1.07 | 1.11 | 1.05 | 1.07 | 1.07 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.07 | 1.12 | 1.05 | 1.07 | 1.07 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.06 | 1.12 | 1.05 | 1.07 | 1.07 | -8.19% | 132,000 | 1.31 |
| Oct 15, 2026 | 1.06 | 1.16 | 1.03 | 1.16 | 1.16 | +12.62% | 36,000 | 0.35 |
| Oct 14, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -0.48% | 74,000 | 0.71 |
| Oct 13, 2026 | 1.04 | 1.10 | 1.03 | 1.04 | 1.04 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | -2.36% | 68,000 | 0.63 |
| Oct 09, 2026 | 1.02 | 1.10 | 1.00 | 1.06 | 1.06 | +0.95% | 102,000 | 0.94 |
| Oct 08, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | -3.67% | 84,000 | 0.79 |
| Oct 07, 2026 | 1.09 | 1.09 | 1.03 | 1.09 | 1.09 | +0.00% | 4,000 | 0.04 |
| Oct 06, 2026 | 1.09 | 1.10 | 1.03 | 1.09 | 1.09 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.09 | 1.10 | 1.02 | 1.09 | 1.09 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | +6.86% | 26,000 | 0.23 |
| Oct 01, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -4.23% | 44,000 | 0.36 |
| Sep 29, 2026 | 1.02 | 1.07 | 1.00 | 1.07 | 1.07 | -0.93% | 76,000 | 0.61 |
| Sep 28, 2026 | 1.10 | 1.10 | 1.02 | 1.08 | 1.08 | -0.92% | 76,000 | 0.62 |
| Sep 25, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | +2.84% | 38,000 | 0.31 |
| Sep 24, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.65% | 12,000 | 0.10 |
| Sep 23, 2026 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | -3.95% | 150,000 | 1.17 |
| Sep 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | +0.00% | 6,000 | 0.05 |
| Sep 21, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.88% | 18,000 | 0.14 |
| Sep 18, 2026 | 1.13 | 1.13 | 1.06 | 1.13 | 1.13 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.13 | 1.14 | 1.06 | 1.13 | 1.13 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1.13 | 1.13 | 1.05 | 1.13 | 1.13 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | +4.15% | 90,000 | 0.66 |
| Sep 14, 2026 | 1.10 | 1.25 | 1.01 | 1.09 | 1.09 | -0.91% | 480,000 | 3.65 |
| Sep 11, 2026 | 1.10 | 1.10 | 1.01 | 1.10 | 1.10 | -0.45% | 394,000 | 3.08 |
| Sep 10, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -5.58% | 12,000 | 0.09 |
| Sep 09, 2026 | 1.17 | 1.20 | 1.10 | 1.17 | 1.17 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.16 | 1.17 | 1.07 | 1.17 | 1.17 | +0.00% | 70,000 | 0.55 |
| Sep 07, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | -2.10% | 80,000 | 0.61 |
| Sep 04, 2026 | 1.19 | 1.19 | 1.12 | 1.19 | 1.19 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 1.19 | 1.21 | 1.13 | 1.19 | 1.19 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -2.06% | 98,000 | 0.69 |
| Sep 01, 2026 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | -1.22% | 16,000 | 0.11 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.13 | 1.23 | 1.23 | -6.46% | 32,000 | 0.22 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.15 | 1.32 | 1.32 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 1.20 | 1.32 | 1.20 | 1.32 | 1.32 | +9.58% | 24,000 | 0.16 |
| Aug 26, 2026 | 1.19 | 1.19 | 1.16 | 1.20 | 1.20 | +2.13% | 44,000 | 0.29 |
| Aug 25, 2026 | 1.20 | 1.20 | 1.20 | 1.18 | 1.18 | -2.08% | 30,000 | 0.20 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.34% | 56,000 | 0.35 |