Sichuan Expressway Company Limited (HKG:0107)
Hong Kong · Delayed Price · Currency is HKD 5.11
+0.06 (1.19%)
Oct 31, 2025, 4:08 PM HKT
HKG:0107 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.05 | 5.14 | 5.03 | 5.11 | 5.11 | 1.19% | 3,694,000 |
| Oct 30, 2025 | 5.00 | 5.08 | 4.98 | 5.05 | 5.05 | - | 3,422,000 |
| Oct 28, 2025 | 5.00 | 5.05 | 4.99 | 5.05 | 5.05 | - | 902,000 |
| Oct 27, 2025 | 5.00 | 5.05 | 4.99 | 5.05 | 5.05 | 0.60% | 2,016,000 |
| Oct 26, 2025 | 5.07 | 5.07 | 4.95 | 5.02 | 5.02 | 0.40% | 2,016,000 |
| Oct 24, 2025 | 5.00 | 5.04 | 4.98 | 5.00 | 5.00 | - | 1,362,000 |
| Oct 23, 2025 | 5.00 | 5.04 | 4.98 | 5.00 | 5.00 | -0.99% | 1,360,000 |
| Oct 22, 2025 | 5.04 | 5.06 | 5.00 | 5.05 | 5.05 | - | 1,687,469 |
| Oct 21, 2025 | 5.01 | 5.05 | 4.98 | 5.05 | 5.05 | 0.20% | 2,300,000 |
| Oct 20, 2025 | 5.04 | 5.12 | 5.00 | 5.04 | 5.04 | - | 4,738,000 |
| Oct 17, 2025 | 4.97 | 5.07 | 4.94 | 5.04 | 5.04 | 0.80% | 4,653,000 |
| Oct 16, 2025 | 4.88 | 5.02 | 4.87 | 5.00 | 5.00 | 2.04% | 6,241,982 |
| Oct 15, 2025 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | 2.30% | 7,698,982 |
| Oct 14, 2025 | 4.84 | 4.89 | 4.75 | 4.79 | 4.79 | -1.24% | 3,360,000 |
| Oct 13, 2025 | 4.60 | 4.85 | 4.59 | 4.85 | 4.85 | 3.63% | 6,428,000 |
| Oct 10, 2025 | 4.65 | 4.71 | 4.63 | 4.68 | 4.68 | 0.65% | 3,570,000 |
| Oct 9, 2025 | 4.60 | 4.66 | 4.58 | 4.65 | 4.65 | 0.43% | 3,364,000 |
| Oct 8, 2025 | 4.55 | 4.63 | 4.55 | 4.63 | 4.63 | 1.98% | 2,332,000 |
| Oct 6, 2025 | 4.53 | 4.56 | 4.52 | 4.54 | 4.54 | -0.66% | 336,000 |
| Oct 3, 2025 | 4.57 | 4.59 | 4.52 | 4.57 | 4.57 | - | 704,000 |
| Oct 2, 2025 | 4.58 | 4.58 | 4.52 | 4.57 | 4.57 | -0.22% | 786,000 |
| Sep 30, 2025 | 4.54 | 4.58 | 4.52 | 4.58 | 4.58 | 1.33% | 1,330,000 |
| Sep 29, 2025 | 4.50 | 4.53 | 4.47 | 4.52 | 4.52 | 0.44% | 768,900 |
| Sep 26, 2025 | 4.48 | 4.51 | 4.47 | 4.50 | 4.50 | - | 1,426,000 |
| Sep 25, 2025 | 4.49 | 4.52 | 4.47 | 4.50 | 4.50 | - | 892,000 |
| Sep 24, 2025 | 4.49 | 4.53 | 4.48 | 4.50 | 4.50 | - | 1,270,000 |
| Sep 23, 2025 | 4.46 | 4.50 | 4.43 | 4.50 | 4.50 | 0.45% | 1,910,000 |
| Sep 22, 2025 | 4.43 | 4.49 | 4.39 | 4.48 | 4.48 | 1.13% | 4,384,000 |
| Sep 19, 2025 | 4.46 | 4.52 | 4.41 | 4.43 | 4.43 | -1.34% | 3,010,000 |
| Sep 18, 2025 | 4.55 | 4.55 | 4.46 | 4.49 | 4.49 | -1.10% | 3,760,000 |
| Sep 17, 2025 | 4.55 | 4.56 | 4.50 | 4.54 | 4.54 | -0.22% | 2,130,000 |
| Sep 16, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 0.89% | 2,864,000 |
| Sep 15, 2025 | 4.53 | 4.54 | 4.49 | 4.51 | 4.51 | -1.10% | 2,260,000 |
| Sep 12, 2025 | 4.63 | 4.63 | 4.55 | 4.56 | 4.56 | -1.08% | 1,798,000 |
| Sep 11, 2025 | 4.58 | 4.64 | 4.52 | 4.61 | 4.61 | 0.44% | 3,092,000 |
| Sep 10, 2025 | 4.56 | 4.59 | 4.54 | 4.59 | 4.59 | 0.22% | 2,508,000 |
| Sep 9, 2025 | 4.60 | 4.60 | 4.53 | 4.58 | 4.58 | -0.43% | 2,528,000 |
| Sep 8, 2025 | 4.55 | 4.61 | 4.55 | 4.60 | 4.60 | 0.88% | 3,700,000 |
| 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 |