Sichuan Expressway Company Limited (HKG:0107)
Hong Kong · Delayed Price · Currency is HKD 4.560
-0.020 (-0.44%)
Sep 10, 2025, 1:43 PM HKT
HKG:0107 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.60 | 4.60 | 4.55 | 4.57 | 4.57 | -0.65% | 1,016,000 |
| Sep 8, 2025 | 4.55 | 4.61 | 4.55 | 4.60 | 4.60 | 0.88% | 3,662,000 |
| Sep 5, 2025 | 4.55 | 4.60 | 4.48 | 4.56 | 4.56 | 0.22% | 3,940,000 |
| Sep 4, 2025 | 4.55 | 4.55 | 4.42 | 4.55 | 4.55 | 0.22% | 8,270,800 |
| Sep 3, 2025 | 4.60 | 4.63 | 4.53 | 4.54 | 4.54 | -1.30% | 2,670,000 |
| Sep 2, 2025 | 4.69 | 4.70 | 4.59 | 4.60 | 4.60 | -2.13% | 6,470,000 |
| Sep 1, 2025 | 4.79 | 4.80 | 4.68 | 4.70 | 4.70 | -2.08% | 5,848,000 |
| Aug 29, 2025 | 4.85 | 4.97 | 4.78 | 4.80 | 4.80 | -0.41% | 10,916,000 |
| Aug 28, 2025 | 4.80 | 4.82 | 4.76 | 4.82 | 4.82 | 0.42% | 2,122,000 |
| Aug 27, 2025 | 4.90 | 4.90 | 4.79 | 4.80 | 4.80 | -1.64% | 2,436,000 |
| Aug 26, 2025 | 4.93 | 4.94 | 4.85 | 4.88 | 4.88 | - | 2,384,000 |
| Aug 25, 2025 | 4.88 | 4.93 | 4.84 | 4.88 | 4.88 | 1.24% | 2,978,000 |
| Aug 22, 2025 | 4.92 | 4.92 | 4.81 | 4.82 | 4.82 | -1.63% | 1,594,000 |
| Aug 21, 2025 | 4.83 | 4.92 | 4.81 | 4.90 | 4.90 | 1.24% | 4,912,000 |
| Aug 20, 2025 | 4.88 | 4.92 | 4.83 | 4.84 | 4.84 | -1.63% | 2,948,000 |
| Aug 19, 2025 | 4.94 | 5.07 | 4.89 | 4.92 | 4.92 | -2.19% | 2,190,000 |
| Aug 18, 2025 | 4.76 | 5.05 | 4.75 | 5.03 | 5.03 | 4.36% | 10,638,000 |
| Aug 15, 2025 | 4.85 | 4.85 | 4.78 | 4.82 | 4.82 | -0.82% | 3,770,000 |
| Aug 14, 2025 | 4.90 | 4.90 | 4.85 | 4.86 | 4.86 | -0.61% | 2,012,100 |
| Aug 13, 2025 | 4.88 | 4.95 | 4.86 | 4.89 | 4.89 | 0.20% | 2,588,000 |
| Aug 12, 2025 | 4.85 | 4.94 | 4.85 | 4.88 | 4.88 | -0.41% | 1,716,000 |
| Aug 11, 2025 | 4.89 | 4.94 | 4.85 | 4.90 | 4.90 | -0.41% | 2,936,000 |
| Aug 8, 2025 | 4.97 | 5.00 | 4.91 | 4.92 | 4.92 | -0.40% | 1,560,000 |
| Aug 7, 2025 | 4.92 | 4.96 | 4.88 | 4.94 | 4.94 | 0.82% | 3,660,000 |
| Aug 6, 2025 | 4.83 | 4.94 | 4.83 | 4.90 | 4.90 | 1.03% | 3,732,000 |
| Aug 5, 2025 | 4.72 | 4.91 | 4.71 | 4.85 | 4.85 | 2.97% | 4,756,000 |
| Aug 4, 2025 | 4.63 | 4.74 | 4.63 | 4.71 | 4.71 | 1.07% | 1,776,000 |
| Aug 1, 2025 | 4.69 | 4.74 | 4.66 | 4.66 | 4.66 | -1.06% | 2,034,000 |
| Jul 31, 2025 | 4.81 | 4.81 | 4.71 | 4.71 | 4.71 | -3.09% | 2,622,000 |
| Jul 30, 2025 | 4.85 | 4.90 | 4.79 | 4.86 | 4.86 | 1.04% | 6,656,000 |
| Jul 29, 2025 | 4.84 | 4.93 | 4.79 | 4.81 | 4.81 | -1.43% | 2,854,000 |
| Jul 28, 2025 | 4.81 | 4.89 | 4.78 | 4.88 | 4.88 | 1.67% | 4,564,000 |
| Jul 25, 2025 | 4.83 | 4.84 | 4.80 | 4.80 | 4.80 | -0.41% | 3,274,000 |
| Jul 24, 2025 | 4.90 | 4.91 | 4.79 | 4.82 | 4.82 | -1.03% | 6,598,000 |
| Jul 23, 2025 | 5.72 | 5.72 | 4.80 | 4.87 | 4.87 | -2.21% | 53,734,100 |
| Jul 22, 2025 | 4.95 | 5.01 | 4.94 | 4.98 | 4.98 | 0.20% | 1,580,000 |
| Jul 21, 2025 | 4.99 | 5.01 | 4.94 | 4.97 | 4.97 | 0.61% | 2,150,000 |
| Jul 18, 2025 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | 0.20% | 2,538,000 |
| Jul 17, 2025 | 5.00 | 5.00 | 4.89 | 4.93 | 4.93 | -1.40% | 3,556,000 |
| Jul 16, 2025 | 5.00 | 5.02 | 4.87 | 5.00 | 5.00 | 0.40% | 7,288,000 |
| Jul 15, 2025 | 5.12 | 5.12 | 4.94 | 4.98 | 4.98 | -2.16% | 4,090,000 |
| Jul 14, 2025 | 5.01 | 5.10 | 5.00 | 5.09 | 5.09 | 0.99% | 1,816,000 |
| Jul 11, 2025 | 5.07 | 5.16 | 5.02 | 5.04 | 5.04 | -1.75% | 2,094,000 |
| Jul 10, 2025 | 5.05 | 5.14 | 5.00 | 5.13 | 5.13 | 2.19% | 1,928,000 |
| Jul 9, 2025 | 5.01 | 5.05 | 4.96 | 5.02 | 5.02 | 0.20% | 2,566,000 |
| Jul 8, 2025 | 5.03 | 5.13 | 5.01 | 5.01 | 5.01 | -1.57% | 2,752,000 |
| Jul 7, 2025 | 4.97 | 5.11 | 4.92 | 5.09 | 5.09 | 1.19% | 4,492,000 |
| Jul 4, 2025 | 4.90 | 5.03 | 4.90 | 5.03 | 5.03 | 1.62% | 5,240,000 |
| Jul 3, 2025 | 4.90 | 4.96 | 4.85 | 4.95 | 4.95 | 0.81% | 2,720,000 |
| Jul 2, 2025 | 4.85 | 4.96 | 4.83 | 4.91 | 4.91 | 1.87% | 4,826,000 |